Asiabest Group International Inc. (PSE:ABG)
Philippines · Delayed Price · Currency is PHP 26.95
+1.00 (3.85%)
At close: Oct 10, 2025
PSE:ABG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 10, 2025 | 25.95 | 27.00 | 25.95 | 26.95 | 26.95 | 3.85% | 34,700 |
| Oct 9, 2025 | 26.00 | 26.00 | 25.90 | 25.95 | 25.95 | -0.19% | 21,700 |
| Oct 8, 2025 | 26.00 | 26.00 | 25.85 | 26.00 | 26.00 | - | 13,800 |
| Oct 7, 2025 | 26.00 | 26.00 | 25.80 | 26.00 | 26.00 | - | 14,300 |
| Oct 6, 2025 | 26.00 | 26.00 | 25.85 | 26.00 | 26.00 | - | 3,100 |
| Oct 3, 2025 | 26.00 | 26.00 | 25.80 | 26.00 | 26.00 | - | 5,100 |
| Oct 2, 2025 | 26.00 | 26.00 | 25.95 | 26.00 | 26.00 | - | 2,800 |
| Oct 1, 2025 | 26.00 | 26.05 | 25.95 | 26.00 | 26.00 | - | 6,800 |
| Sep 30, 2025 | 26.00 | 26.00 | 25.95 | 26.00 | 26.00 | - | 4,800 |
| Sep 29, 2025 | 26.00 | 26.00 | 25.90 | 26.00 | 26.00 | -0.19% | 20,700 |
| Sep 26, 2025 | 26.00 | 26.05 | 25.90 | 26.05 | 26.05 | 0.19% | 19,200 |
| Sep 25, 2025 | 26.05 | 26.05 | 25.85 | 26.00 | 26.00 | -0.19% | 12,900 |
| Sep 24, 2025 | 26.00 | 26.10 | 25.10 | 26.05 | 26.05 | 0.19% | 32,700 |
| Sep 23, 2025 | 26.00 | 26.00 | 25.90 | 26.00 | 26.00 | - | 14,100 |
| Sep 22, 2025 | 26.00 | 26.05 | 25.90 | 26.00 | 26.00 | - | 18,700 |
| Sep 19, 2025 | 26.00 | 26.20 | 25.90 | 26.00 | 26.00 | - | 41,000 |
| Sep 18, 2025 | 26.00 | 26.20 | 25.95 | 26.00 | 26.00 | - | 56,500 |
| Sep 17, 2025 | 26.00 | 26.35 | 26.00 | 26.00 | 26.00 | - | 8,000 |
| Sep 16, 2025 | 26.25 | 26.45 | 26.00 | 26.00 | 26.00 | -0.95% | 22,000 |
| Sep 15, 2025 | 26.30 | 26.35 | 26.00 | 26.25 | 26.25 | -0.19% | 20,500 |
| Sep 12, 2025 | 26.00 | 26.40 | 26.00 | 26.30 | 26.30 | 1.15% | 22,200 |
| Sep 11, 2025 | 26.00 | 26.60 | 26.00 | 26.00 | 26.00 | - | 17,800 |
| Sep 10, 2025 | 26.70 | 26.85 | 26.00 | 26.00 | 26.00 | -2.62% | 69,900 |
| Sep 9, 2025 | 26.50 | 26.85 | 26.00 | 26.70 | 26.70 | 0.75% | 26,000 |
| Sep 8, 2025 | 26.55 | 26.90 | 26.50 | 26.50 | 26.50 | -0.19% | 15,300 |
| Sep 5, 2025 | 26.90 | 26.90 | 26.45 | 26.55 | 26.55 | -1.30% | 28,300 |
| Sep 4, 2025 | 26.80 | 26.90 | 26.00 | 26.90 | 26.90 | 0.37% | 91,000 |
| Sep 3, 2025 | 26.95 | 26.95 | 26.00 | 26.80 | 26.80 | -0.56% | 94,100 |
| Sep 2, 2025 | 27.00 | 27.00 | 26.30 | 26.95 | 26.95 | -0.19% | 51,900 |
| Sep 1, 2025 | 26.60 | 27.00 | 26.10 | 27.00 | 27.00 | 1.50% | 57,900 |
| Aug 29, 2025 | 26.40 | 27.00 | 26.40 | 26.60 | 26.60 | 0.76% | 84,400 |
| Aug 28, 2025 | 26.40 | 26.40 | 25.85 | 26.40 | 26.40 | 0.38% | 128,400 |
| Aug 27, 2025 | 26.70 | 27.30 | 26.00 | 26.30 | 26.30 | -1.50% | 77,800 |
| Aug 26, 2025 | 26.70 | 27.30 | 26.50 | 26.70 | 26.70 | -1.11% | 93,400 |
| Aug 22, 2025 | 27.25 | 27.35 | 26.90 | 27.00 | 27.00 | - | 44,300 |
| Aug 20, 2025 | 27.50 | 27.50 | 26.00 | 27.00 | 27.00 | -0.92% | 183,900 |
| Aug 19, 2025 | 27.45 | 28.00 | 26.50 | 27.25 | 27.25 | -0.73% | 232,800 |
| Aug 18, 2025 | 27.65 | 28.20 | 26.50 | 27.45 | 27.45 | -0.90% | 172,900 |
| Aug 15, 2025 | 27.20 | 28.00 | 26.00 | 27.70 | 27.70 | 1.84% | 165,400 |
| Aug 14, 2025 | 27.20 | 28.00 | 25.50 | 27.20 | 27.20 | 1.12% | 250,700 |
| Aug 13, 2025 | 24.90 | 27.10 | 24.65 | 26.90 | 26.90 | 8.03% | 273,700 |
| Aug 12, 2025 | 26.50 | 27.55 | 19.30 | 24.90 | 24.90 | -9.62% | 1,019,400 |
| Aug 11, 2025 | 39.00 | 39.00 | 27.55 | 27.55 | 27.55 | -29.90% | 1,352,900 |