Asiabest Group International Inc. (PSE:ABG)
Philippines · Delayed Price · Currency is PHP 16.18
+0.28 (1.76%)
At close: Feb 9, 2026
PSE:ABG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 9, 2026 | 15.90 | 16.38 | 15.52 | 16.18 | 16.18 | 1.76% | 10,300 |
| Feb 6, 2026 | 16.10 | 16.10 | 15.90 | 15.90 | 15.90 | -1.24% | 1,100 |
| Feb 5, 2026 | 16.20 | 16.36 | 16.10 | 16.10 | 16.10 | -1.59% | 1,100 |
| Feb 4, 2026 | 16.20 | 16.36 | 15.04 | 16.36 | 16.36 | 0.99% | 2,300 |
| Feb 3, 2026 | 16.38 | 16.38 | 16.00 | 16.20 | 16.20 | -1.58% | 700 |
| Feb 2, 2026 | 16.30 | 16.48 | 15.30 | 16.46 | 16.46 | 0.98% | 1,700 |
| Jan 30, 2026 | 15.62 | 16.40 | 15.62 | 16.30 | 16.30 | 4.35% | 1,518,200 |
| Jan 29, 2026 | 16.18 | 16.26 | 15.50 | 15.62 | 15.62 | -3.94% | 8,700 |
| Jan 28, 2026 | 15.66 | 16.46 | 15.50 | 16.26 | 16.26 | 3.70% | 2,600 |
| Jan 27, 2026 | 16.40 | 16.40 | 14.52 | 15.68 | 15.68 | -4.39% | 5,700 |
| Jan 26, 2026 | 16.50 | 16.50 | 16.04 | 16.40 | 16.40 | -0.61% | 1,700 |
| Jan 23, 2026 | 16.88 | 16.88 | 16.20 | 16.50 | 16.50 | -2.94% | 2,900 |
| Jan 22, 2026 | 16.70 | 17.10 | 16.70 | 17.00 | 17.00 | 1.80% | 1,200 |
| Jan 21, 2026 | 17.04 | 17.18 | 16.00 | 16.70 | 16.70 | -2.00% | 32,400 |
| Jan 20, 2026 | 15.98 | 17.98 | 15.98 | 17.04 | 17.04 | 6.63% | 11,000 |
| 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 |