Asiabest Group International Inc. (PSE:ABG)
Philippines · Delayed Price · Currency is PHP 26.20
0.00 (0.00%)
At close: Dec 16, 2024
Accolade Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 16, 2024 | 21.00 | 21.00 | 21.00 | 26.20 | 26.20 | - | 34,600 |
| Dec 13, 2024 | 26.20 | 26.20 | 26.20 | 26.20 | 26.20 | - | - |
| Dec 12, 2024 | 26.20 | 26.20 | 26.20 | 26.20 | 26.20 | - | - |
| Dec 11, 2024 | 26.20 | 26.20 | 26.20 | 26.20 | 26.20 | - | - |
| Dec 10, 2024 | 26.20 | 26.20 | 26.20 | 26.20 | 26.20 | - | - |
| Dec 9, 2024 | 26.20 | 26.20 | 26.20 | 26.20 | 26.20 | - | - |
| Dec 6, 2024 | 26.20 | 26.20 | 26.20 | 26.20 | 26.20 | - | - |
| Dec 5, 2024 | 26.60 | 27.55 | 25.65 | 26.20 | 26.20 | -1.13% | 1,377,800 |
| Dec 4, 2024 | 26.00 | 26.50 | 25.40 | 26.50 | 26.50 | 2.12% | 642,100 |
| Dec 3, 2024 | 24.70 | 25.95 | 24.00 | 25.95 | 25.95 | 5.92% | 1,682,600 |
| Dec 2, 2024 | 22.70 | 25.00 | 21.65 | 24.50 | 24.50 | 7.93% | 2,377,600 |
| Nov 29, 2024 | 18.50 | 22.70 | 18.50 | 22.70 | 22.70 | 22.70% | 2,233,300 |
| Nov 28, 2024 | 18.42 | 18.70 | 18.42 | 18.50 | 18.50 | 0.43% | 217,200 |
| Nov 27, 2024 | 18.80 | 18.98 | 18.40 | 18.42 | 18.42 | -2.95% | 135,300 |
| Nov 26, 2024 | 18.76 | 19.12 | 18.30 | 18.98 | 18.98 | 1.06% | 263,200 |
| Nov 25, 2024 | 19.00 | 19.50 | 18.50 | 18.78 | 18.78 | -1.16% | 104,400 |
| Nov 22, 2024 | 19.52 | 19.92 | 18.22 | 19.00 | 19.00 | -1.45% | 268,400 |
| Nov 21, 2024 | 17.48 | 19.64 | 17.30 | 19.28 | 19.28 | 10.93% | 1,106,200 |
| Nov 20, 2024 | 16.58 | 17.50 | 16.58 | 17.38 | 17.38 | 4.07% | 123,400 |
| Nov 19, 2024 | 14.46 | 16.78 | 14.46 | 16.70 | 16.70 | 15.49% | 743,200 |
| Nov 18, 2024 | 14.44 | 14.60 | 14.40 | 14.46 | 14.46 | -1.36% | 82,800 |
| Nov 15, 2024 | 14.38 | 14.80 | 14.14 | 14.66 | 14.66 | 1.24% | 245,400 |
| Nov 14, 2024 | 14.42 | 15.00 | 14.00 | 14.48 | 14.48 | -1.76% | 186,100 |
| Nov 13, 2024 | 13.30 | 15.00 | 12.98 | 14.74 | 14.74 | 13.56% | 453,700 |
| Nov 12, 2024 | 12.10 | 13.00 | 11.70 | 12.98 | 12.98 | 7.27% | 482,300 |
| Nov 11, 2024 | 11.04 | 12.18 | 11.00 | 12.10 | 12.10 | 10.00% | 230,700 |
| Nov 8, 2024 | 9.25 | 11.00 | 9.00 | 11.00 | 11.00 | 22.22% | 373,900 |
| Nov 7, 2024 | 8.98 | 9.00 | 8.97 | 9.00 | 9.00 | -2.07% | 55,900 |
| Nov 6, 2024 | 9.00 | 9.20 | 9.00 | 9.19 | 9.19 | 2.11% | 52,500 |
| Nov 5, 2024 | 9.49 | 9.49 | 8.98 | 9.00 | 9.00 | -3.64% | 235,600 |
| Nov 4, 2024 | 9.34 | 9.48 | 9.00 | 9.34 | 9.34 | - | 48,100 |
| Oct 31, 2024 | 9.95 | 9.99 | 9.06 | 9.34 | 9.34 | -5.85% | 166,100 |
| Oct 30, 2024 | 8.87 | 9.95 | 8.80 | 9.92 | 9.92 | 11.59% | 274,500 |
| Oct 29, 2024 | 7.80 | 8.95 | 7.40 | 8.89 | 8.89 | 13.97% | 389,100 |
| Oct 28, 2024 | 7.40 | 7.96 | 7.10 | 7.80 | 7.80 | 5.41% | 278,100 |
| Oct 25, 2024 | 7.46 | 7.50 | 7.00 | 7.40 | 7.40 | -0.80% | 152,400 |
| Oct 24, 2024 | 7.10 | 7.50 | 7.00 | 7.46 | 7.46 | -0.27% | 284,800 |
| Oct 23, 2024 | 6.74 | 7.50 | 6.15 | 7.48 | 7.48 | 11.64% | 157,100 |
| Oct 22, 2024 | 6.02 | 6.70 | 5.60 | 6.70 | 6.70 | 11.30% | 122,500 |
| Oct 21, 2024 | 5.28 | 6.02 | 5.28 | 6.02 | 6.02 | 13.80% | 46,100 |
| Oct 18, 2024 | 4.80 | 5.30 | 4.80 | 5.29 | 5.29 | -0.56% | 1,300 |
| Oct 17, 2024 | 5.32 | 5.32 | 5.32 | 5.32 | 5.32 | -0.56% | 100 |
| Oct 16, 2024 | 5.35 | 5.35 | 5.35 | 5.35 | 5.35 | - | - |
| Oct 15, 2024 | 5.35 | 5.35 | 5.35 | 5.35 | 5.35 | - | - |
| Oct 14, 2024 | 5.35 | 5.35 | 5.35 | 5.35 | 5.35 | 3.08% | 200 |
| Oct 11, 2024 | 5.19 | 5.19 | 5.19 | 5.19 | 5.19 | - | - |
| Oct 10, 2024 | 5.19 | 5.19 | 5.19 | 5.19 | 5.19 | - | - |
| Oct 9, 2024 | 5.20 | 5.20 | 4.89 | 5.19 | 5.19 | -0.19% | 2,200 |
| Oct 8, 2024 | 5.20 | 5.20 | 5.20 | 5.20 | 5.20 | - | - |
| Oct 7, 2024 | 5.20 | 5.39 | 5.15 | 5.20 | 5.20 | - | 62,400 |