Atok-Big Wedge Co., Inc. (PSE:AB)
Philippines · Delayed Price · Currency is PHP 1.960
-0.030 (-1.51%)
At close: Aug 24, 2026
Atok-Big Wedge Co. Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 24, 2026 | 1.98 | 1.98 | 1.96 | 1.96 | 1.96 | -1.51% | 3,000 |
| Aug 20, 2026 | 1.99 | 1.99 | 1.99 | 1.99 | 1.99 | -1.00% | 1,000 |
| Aug 19, 2026 | 2.04 | 2.04 | 2.01 | 2.01 | 2.01 | 11.67% | 2,000 |
| Aug 18, 2026 | 1.90 | 1.90 | 1.79 | 1.80 | 1.80 | -5.26% | 22,000 |
| Aug 17, 2026 | 1.90 | 2.08 | 1.90 | 1.90 | 1.90 | - | 187,000 |
| Aug 14, 2026 | 1.99 | 1.99 | 1.90 | 1.90 | 1.90 | -5.47% | 13,000 |
| Aug 13, 2026 | 1.77 | 2.01 | 1.77 | 2.01 | 2.01 | 8.65% | 29,000 |
| Aug 12, 2026 | 1.85 | 1.85 | 1.85 | 1.85 | 1.85 | -1.07% | 13,000 |
| Aug 11, 2026 | 1.94 | 1.94 | 1.84 | 1.87 | 1.87 | - | 12,000 |
| Aug 10, 2026 | 1.84 | 1.88 | 1.80 | 1.87 | 1.87 | 1.63% | 15,000 |
| Aug 7, 2026 | 1.97 | 1.97 | 1.80 | 1.84 | 1.84 | -7.54% | 32,000 |
| Aug 6, 2026 | 2.07 | 2.07 | 1.99 | 1.99 | 1.99 | 5.85% | 5,000 |
| Aug 5, 2026 | 1.82 | 1.98 | 1.82 | 1.88 | 1.88 | 3.30% | 16,000 |
| Aug 4, 2026 | 1.72 | 2.18 | 1.72 | 1.82 | 1.82 | 2.25% | 198,000 |
| Aug 3, 2026 | 1.78 | 1.78 | 1.78 | 1.78 | 1.78 | - | - |
| Jul 31, 2026 | 1.81 | 1.81 | 1.78 | 1.78 | 1.78 | - | 11,000 |
| Jul 30, 2026 | 1.88 | 1.88 | 1.78 | 1.78 | 1.78 | -5.32% | 20,000 |
| Jul 29, 2026 | 1.87 | 1.88 | 1.87 | 1.88 | 1.88 | 5.62% | 2,000 |
| Jul 28, 2026 | 1.78 | 1.84 | 1.78 | 1.78 | 1.78 | - | 63,000 |
| Jul 27, 2026 | 1.86 | 1.88 | 1.78 | 1.78 | 1.78 | 9.20% | 24,000 |
| Jul 24, 2026 | 1.78 | 1.78 | 1.63 | 1.63 | 1.63 | -8.94% | 2,000 |
| Jul 23, 2026 | 1.72 | 1.95 | 1.72 | 1.79 | 1.79 | 4.68% | 93,000 |
| Jul 22, 2026 | 1.71 | 1.71 | 1.71 | 1.71 | 1.71 | - | - |
| Jul 21, 2026 | 1.71 | 1.71 | 1.71 | 1.71 | 1.71 | -1.16% | 30,000 |
| Jul 20, 2026 | 1.54 | 1.73 | 1.54 | 1.73 | 1.73 | 1.17% | 18,000 |
| Jul 17, 2026 | 1.69 | 1.71 | 1.69 | 1.71 | 1.71 | 1.18% | 9,000 |
| Jul 16, 2026 | 1.58 | 1.72 | 1.58 | 1.69 | 1.69 | 6.96% | 14,000 |
| Jul 15, 2026 | 1.58 | 1.60 | 1.58 | 1.58 | 1.58 | -5.39% | 8,000 |
| Jul 14, 2026 | 1.67 | 1.67 | 1.67 | 1.67 | 1.67 | - | - |
| Jul 13, 2026 | 1.67 | 1.67 | 1.67 | 1.67 | 1.67 | -1.76% | 3,000 |
| Jul 10, 2026 | 1.70 | 1.70 | 1.70 | 1.70 | 1.70 | - | - |
| Jul 9, 2026 | 1.69 | 1.70 | 1.69 | 1.70 | 1.70 | 3.03% | 11,000 |
| Jul 8, 2026 | 1.65 | 1.65 | 1.65 | 1.65 | 1.65 | -0.60% | 2,000 |
| Jul 7, 2026 | 1.71 | 1.71 | 1.53 | 1.66 | 1.66 | -4.60% | 13,000 |
| Jul 6, 2026 | 1.75 | 1.75 | 1.70 | 1.74 | 1.74 | 8.75% | 10,000 |
| Jul 3, 2026 | 1.56 | 1.78 | 1.45 | 1.60 | 1.60 | 12.68% | 177,000 |
| Jul 2, 2026 | 1.51 | 1.51 | 1.42 | 1.42 | 1.42 | -6.58% | 246,000 |
| Jul 1, 2026 | 1.56 | 1.56 | 1.52 | 1.52 | 1.52 | 2.70% | 22,000 |
| Jun 30, 2026 | 1.67 | 1.70 | 1.48 | 1.48 | 1.48 | -5.73% | 203,000 |
| Jun 29, 2026 | 1.56 | 1.70 | 1.49 | 1.57 | 1.57 | 0.64% | 621,000 |
| Jun 26, 2026 | 1.56 | 1.71 | 1.56 | 1.56 | 1.56 | - | 39,000 |
| Jun 25, 2026 | 1.63 | 1.63 | 1.55 | 1.56 | 1.56 | -3.11% | 101,000 |
| Jun 24, 2026 | 1.71 | 1.71 | 1.61 | 1.61 | 1.61 | -5.29% | 300,000 |
| Jun 23, 2026 | 1.76 | 1.77 | 1.70 | 1.70 | 1.70 | -2.30% | 258,000 |
| Jun 22, 2026 | 1.99 | 1.99 | 1.74 | 1.74 | 1.74 | -12.56% | 64,000 |
| Jun 19, 2026 | 1.99 | 1.99 | 1.99 | 1.99 | 1.99 | - | - |
| Jun 18, 2026 | 1.99 | 1.99 | 1.99 | 1.99 | 1.99 | -1.97% | 2,000 |
| Jun 17, 2026 | 2.03 | 2.03 | 2.03 | 2.03 | 2.03 | - | - |
| Jun 16, 2026 | 2.04 | 2.04 | 2.03 | 2.03 | 2.03 | -0.49% | 4,000 |
| Jun 15, 2026 | 2.15 | 2.15 | 1.93 | 2.04 | 2.04 | 14.61% | 7,000 |