Atok-Big Wedge Co., Inc. (PSE:AB)
Philippines · Delayed Price · Currency is PHP 4.050
+0.320 (8.58%)
At close: Sep 17, 2025
Atok-Big Wedge Co. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 17, 2025 | 3.99 | 4.47 | 3.99 | 4.05 | - | 8.58% | 12,000 |
| Sep 16, 2025 | 3.77 | 3.79 | 3.72 | 3.73 | - | -13.05% | 8,000 |
| Sep 15, 2025 | 4.31 | 4.31 | 4.29 | 4.29 | - | -2.28% | 4,000 |
| Sep 12, 2025 | 4.39 | 4.39 | 4.39 | 4.39 | - | 10.30% | 1,000 |
| Sep 11, 2025 | 3.98 | 3.98 | 3.98 | 3.98 | - | -0.50% | 1,000 |
| Sep 10, 2025 | 3.99 | 4.00 | 3.99 | 4.00 | - | -7.41% | 6,000 |
| Sep 9, 2025 | 4.00 | 4.32 | 4.00 | 4.32 | - | 2.86% | 10,000 |
| Sep 8, 2025 | 4.00 | 4.20 | 4.00 | 4.20 | - | -4.55% | 12,000 |
| Sep 5, 2025 | 4.00 | 4.40 | 4.00 | 4.40 | - | 2.33% | 158,000 |
| Sep 4, 2025 | 4.38 | 4.38 | 4.30 | 4.30 | - | -2.05% | 6,000 |
| Sep 3, 2025 | 4.40 | 4.40 | 4.39 | 4.39 | - | 0.46% | 2,000 |
| Sep 2, 2025 | 4.06 | 4.37 | 4.06 | 4.37 | - | 9.80% | 8,000 |
| Sep 1, 2025 | 3.94 | 3.98 | 3.94 | 3.98 | - | 1.02% | 115,000 |
| Aug 29, 2025 | 3.94 | 3.94 | 3.94 | 3.94 | - | 5.07% | 1,000 |
| Aug 28, 2025 | 3.77 | 3.77 | 3.75 | 3.75 | - | -3.85% | 3,000 |
| Aug 22, 2025 | 3.75 | 3.97 | 3.75 | 3.90 | - | 4.00% | 122,000 |
| Aug 19, 2025 | 3.75 | 3.75 | 3.75 | 3.75 | - | -1.57% | 1,000 |
| Aug 18, 2025 | 3.83 | 3.83 | 3.81 | 3.81 | - | -4.27% | 5,000 |
| Aug 15, 2025 | 3.92 | 3.98 | 3.92 | 3.98 | - | 3.11% | 41,000 |
| Aug 13, 2025 | 3.86 | 3.86 | 3.86 | 3.86 | - | -3.98% | 2,000 |
| Aug 8, 2025 | 3.95 | 4.02 | 3.95 | 4.02 | - | 4.96% | 5,000 |
| Aug 6, 2025 | 3.82 | 3.83 | 3.82 | 3.83 | - | -4.49% | 4,000 |
| Jul 29, 2025 | 3.88 | 4.01 | 3.88 | 4.01 | - | 0.50% | 56,000 |
| Jul 24, 2025 | 3.65 | 3.99 | 3.65 | 3.99 | - | 7.26% | 13,000 |
| Jul 22, 2025 | 3.72 | 3.72 | 3.72 | 3.72 | - | - | 3,000 |
| Jul 21, 2025 | 3.73 | 3.73 | 3.72 | 3.72 | - | -2.11% | 2,000 |
| Jul 18, 2025 | 3.81 | 3.81 | 3.80 | 3.80 | - | -5.00% | 3,000 |
| Jul 17, 2025 | 4.00 | 4.00 | 4.00 | 4.00 | - | 0.50% | 105,000 |
| Jul 15, 2025 | 3.97 | 3.98 | 3.97 | 3.98 | - | - | 7,000 |
| Jul 14, 2025 | 3.98 | 3.98 | 3.98 | 3.98 | - | - | 2,000 |
| Jul 10, 2025 | 3.95 | 4.00 | 3.94 | 3.98 | - | 1.27% | 5,103,000 |
| Jul 9, 2025 | 3.61 | 3.93 | 3.61 | 3.93 | - | 0.77% | 5,000 |
| Jul 8, 2025 | 3.90 | 3.90 | 3.90 | 3.90 | - | 0.78% | 70,000 |
| Jul 7, 2025 | 3.79 | 3.87 | 3.78 | 3.87 | - | 10.57% | 4,000 |
| Jul 3, 2025 | 3.82 | 3.82 | 3.50 | 3.50 | - | -12.28% | 104,000 |
| Jul 2, 2025 | 3.90 | 4.06 | 3.82 | 3.99 | - | 2.31% | 121,000 |
| Jul 1, 2025 | 3.94 | 3.94 | 3.90 | 3.90 | - | -3.94% | 19,000 |
| Jun 30, 2025 | 4.06 | 4.06 | 4.06 | 4.06 | - | 2.78% | 1,000 |
| Jun 27, 2025 | 4.00 | 4.00 | 3.94 | 3.95 | - | -1.25% | 19,000 |
| Jun 26, 2025 | 4.19 | 4.19 | 4.00 | 4.00 | - | -5.66% | 20,000 |
| Jun 25, 2025 | 4.01 | 4.28 | 4.01 | 4.24 | - | 6.00% | 23,000 |
| Jun 24, 2025 | 4.00 | 4.00 | 4.00 | 4.00 | - | -8.47% | 7,000 |
| Jun 23, 2025 | 4.00 | 4.37 | 4.00 | 4.37 | - | -2.02% | 14,000 |
| Jun 18, 2025 | 4.11 | 4.60 | 4.11 | 4.46 | - | 11.50% | 49,000 |
| Jun 17, 2025 | 4.00 | 4.00 | 4.00 | 4.00 | - | - | 19,000 |
| Jun 11, 2025 | 3.86 | 4.00 | 3.81 | 4.00 | - | -3.38% | 21,000 |
| Jun 9, 2025 | 4.14 | 4.14 | 4.14 | 4.14 | - | 8.38% | 12,000 |
| Jun 5, 2025 | 3.82 | 3.82 | 3.82 | 3.82 | - | -7.95% | 1,000 |
| Jun 4, 2025 | 4.15 | 4.15 | 4.15 | 4.15 | - | 8.92% | 6,000 |
| Jun 3, 2025 | 3.85 | 3.85 | 3.81 | 3.81 | - | -1.04% | 5,000 |