Asiabest Group International Inc. (PSE:ABG)
Philippines · Delayed Price · Currency is PHP 15.98
-0.62 (-3.73%)
At close: Jan 19, 2026
PSE:ABG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 19, 2026 | 16.60 | 16.62 | 15.60 | 15.98 | 15.98 | -3.73% | 41,500 |
| Jan 16, 2026 | 15.18 | 17.98 | 15.18 | 16.60 | 16.60 | 9.35% | 57,400 |
| Jan 15, 2026 | 15.40 | 15.40 | 15.00 | 15.18 | 15.18 | -1.43% | 26,200 |
| Jan 14, 2026 | 16.36 | 16.38 | 15.08 | 15.40 | 15.40 | -5.98% | 9,000 |
| Jan 13, 2026 | 17.98 | 17.98 | 16.02 | 16.38 | 16.38 | -9.00% | 21,200 |
| Jan 12, 2026 | 18.10 | 18.10 | 18.00 | 18.00 | 18.00 | -0.77% | 5,500 |
| Jan 9, 2026 | 18.58 | 18.58 | 17.62 | 18.14 | 18.14 | -2.47% | 28,700 |
| Jan 8, 2026 | 18.00 | 18.60 | 17.64 | 18.60 | 18.60 | 1.75% | 37,900 |
| Jan 7, 2026 | 18.24 | 18.98 | 17.62 | 18.28 | 18.28 | 0.22% | 32,200 |
| Jan 6, 2026 | 19.00 | 19.18 | 17.58 | 18.24 | 18.24 | -4.00% | 11,200 |
| Jan 5, 2026 | 19.10 | 19.20 | 18.50 | 19.00 | 19.00 | -0.52% | 2,400 |
| Jan 2, 2026 | 18.78 | 19.98 | 18.78 | 19.10 | 19.10 | 1.70% | 1,100 |
| Dec 29, 2025 | 18.90 | 19.96 | 18.78 | 18.78 | 18.78 | -0.63% | 183,300 |
| Dec 26, 2025 | 19.00 | 22.95 | 18.90 | 18.90 | 18.90 | -0.74% | 109,600 |
| Dec 23, 2025 | 23.90 | 23.90 | 19.04 | 19.04 | 19.04 | -20.33% | 231,600 |
| Dec 22, 2025 | 23.70 | 23.90 | 23.60 | 23.90 | 23.90 | 0.84% | 168,900 |
| Dec 19, 2025 | 24.60 | 24.60 | 23.70 | 23.70 | 23.70 | -0.84% | 146,200 |
| Dec 18, 2025 | 24.60 | 24.60 | 23.90 | 23.90 | 23.90 | -2.85% | 180,700 |
| Dec 17, 2025 | 23.95 | 24.60 | 23.95 | 24.60 | 24.60 | 2.71% | 500 |
| Dec 16, 2025 | 24.60 | 24.60 | 20.00 | 23.95 | 23.95 | -1.44% | 11,300 |
| Dec 15, 2025 | 24.60 | 24.60 | 24.30 | 24.30 | 24.30 | -1.22% | 250,500 |
| Dec 12, 2025 | 24.75 | 24.75 | 24.00 | 24.60 | 24.60 | -0.61% | 121,400 |
| Dec 11, 2025 | 24.00 | 24.75 | 24.00 | 24.75 | 24.75 | 3.56% | 54,000 |
| Dec 10, 2025 | 23.90 | 24.00 | 23.00 | 23.90 | 23.90 | - | 1,500 |
| Dec 9, 2025 | 23.95 | 23.95 | 22.00 | 23.90 | 23.90 | -0.21% | 343,900 |
| Dec 5, 2025 | 24.00 | 24.00 | 23.95 | 23.95 | 23.95 | -0.21% | 200,300 |
| Dec 4, 2025 | 24.00 | 24.00 | 24.00 | 24.00 | 24.00 | 0.21% | 200 |
| Dec 3, 2025 | 24.00 | 24.00 | 23.00 | 23.95 | 23.95 | -0.21% | 2,600 |
| Dec 2, 2025 | 24.00 | 24.00 | 23.30 | 24.00 | 24.00 | - | 300 |
| Dec 1, 2025 | 24.00 | 24.00 | 23.00 | 24.00 | 24.00 | - | 1,800 |
| Nov 28, 2025 | 24.00 | 24.10 | 24.00 | 24.00 | 24.00 | - | 300 |
| Nov 27, 2025 | 23.85 | 24.10 | 23.00 | 24.00 | 24.00 | -0.41% | 282,200 |
| Nov 26, 2025 | 24.70 | 24.75 | 23.00 | 24.10 | 24.10 | -2.43% | 3,200 |
| Nov 25, 2025 | 24.50 | 24.70 | 24.00 | 24.70 | 24.70 | - | 900 |
| Nov 24, 2025 | 24.70 | 24.70 | 24.70 | 24.70 | 24.70 | - | 100 |
| Nov 21, 2025 | 24.70 | 24.75 | 24.00 | 24.70 | 24.70 | - | 166,300 |
| Nov 20, 2025 | 24.80 | 24.80 | 24.00 | 24.70 | 24.70 | -0.60% | 188,500 |
| Nov 19, 2025 | 24.85 | 24.85 | 24.70 | 24.85 | 24.85 | - | 117,200 |
| Nov 18, 2025 | 24.50 | 24.85 | 24.50 | 24.85 | 24.85 | - | 120,800 |
| Nov 17, 2025 | 25.00 | 25.00 | 24.10 | 24.85 | 24.85 | -2.17% | 154,700 |
| Nov 14, 2025 | 25.45 | 25.50 | 24.90 | 25.40 | 25.40 | 1.60% | 181,900 |
| Nov 13, 2025 | 25.10 | 25.50 | 25.00 | 25.00 | 25.00 | -0.40% | 137,300 |
| Nov 12, 2025 | 25.50 | 25.55 | 24.00 | 25.10 | 25.10 | -1.57% | 157,200 |
| Nov 11, 2025 | 25.55 | 25.55 | 25.00 | 25.50 | 25.50 | -0.20% | 5,400 |
| Nov 10, 2025 | 25.85 | 25.90 | 25.00 | 25.55 | 25.55 | -1.16% | 159,800 |
| Nov 7, 2025 | 25.95 | 25.95 | 25.20 | 25.85 | 25.85 | -0.19% | 258,500 |
| Nov 6, 2025 | 25.95 | 25.95 | 25.85 | 25.90 | 25.90 | - | 206,400 |
| Nov 5, 2025 | 25.85 | 25.95 | 25.50 | 25.90 | 25.90 | 0.19% | 357,800 |
| Nov 4, 2025 | 25.90 | 25.90 | 25.85 | 25.85 | 25.85 | -0.19% | 108,900 |
| Nov 3, 2025 | 26.35 | 26.35 | 25.00 | 25.90 | 25.90 | -1.71% | 441,000 |