Asiabest Group International Inc. (PSE:ABG)
16.20
+0.22 (1.38%)
At close: Apr 13, 2026
PSE:ABG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 13, 2026 | 15.98 | 16.48 | 15.88 | 16.20 | 16.20 | 1.38% | 1,600 |
| Apr 10, 2026 | 16.00 | 16.48 | 14.50 | 15.98 | 15.98 | -0.12% | 5,500 |
| Apr 8, 2026 | 16.00 | 16.00 | 15.90 | 16.00 | 16.00 | - | 1,400 |
| Apr 7, 2026 | 16.00 | 16.48 | 15.88 | 16.00 | 16.00 | - | 4,300 |
| Apr 6, 2026 | 16.00 | 16.00 | 16.00 | 16.00 | 16.00 | - | 1,200 |
| Apr 1, 2026 | 16.00 | 16.00 | 15.50 | 16.00 | 16.00 | - | 2,100 |
| Mar 31, 2026 | 16.00 | 16.00 | 14.76 | 16.00 | 16.00 | - | 4,500 |
| Mar 30, 2026 | 16.00 | 16.00 | 15.94 | 16.00 | 16.00 | -2.91% | 3,400 |
| Mar 27, 2026 | 15.40 | 16.48 | 15.40 | 16.48 | 16.48 | 7.01% | 200 |
| Mar 26, 2026 | 14.98 | 15.52 | 14.98 | 15.40 | 15.40 | 2.80% | 3,400 |
| Mar 25, 2026 | 14.78 | 16.50 | 14.70 | 14.98 | 14.98 | 1.35% | 23,300 |
| Mar 24, 2026 | 15.00 | 15.00 | 14.50 | 14.78 | 14.78 | -1.47% | 4,600 |
| Mar 23, 2026 | 15.00 | 15.00 | 14.90 | 15.00 | 15.00 | - | 3,400 |
| Mar 19, 2026 | 15.00 | 15.00 | 14.50 | 15.00 | 15.00 | - | 14,900 |
| Mar 18, 2026 | 14.80 | 15.00 | 14.22 | 15.00 | 15.00 | 1.35% | 4,400 |
| Mar 17, 2026 | 14.62 | 14.80 | 14.00 | 14.80 | 14.80 | 1.23% | 11,400 |
| Mar 16, 2026 | 14.66 | 14.66 | 14.62 | 14.62 | 14.62 | -0.68% | 300 |
| Mar 13, 2026 | 14.72 | 14.72 | 14.72 | 14.72 | 14.72 | - | 100 |
| Mar 12, 2026 | 14.78 | 14.78 | 14.72 | 14.72 | 14.72 | -0.41% | 300 |
| Mar 11, 2026 | 14.50 | 15.66 | 14.28 | 14.78 | 14.78 | 1.93% | 6,600 |
| Mar 10, 2026 | 14.50 | 14.50 | 14.48 | 14.50 | 14.50 | -1.09% | 8,200 |
| Mar 9, 2026 | 14.96 | 14.96 | 14.66 | 14.66 | 14.66 | -2.27% | 5,000 |
| Mar 6, 2026 | 14.96 | 15.00 | 14.96 | 15.00 | 15.00 | 0.27% | 500 |
| Mar 5, 2026 | 15.50 | 15.50 | 14.68 | 14.96 | 14.96 | -0.27% | 9,600 |
| Mar 4, 2026 | 15.00 | 15.80 | 14.52 | 15.00 | 15.00 | - | 39,400 |
| Mar 3, 2026 | 14.88 | 15.00 | 14.80 | 15.00 | 15.00 | 0.81% | 2,800 |
| Mar 2, 2026 | 15.00 | 15.02 | 14.70 | 14.88 | 14.88 | -0.80% | 209,800 |
| Feb 27, 2026 | 15.00 | 15.00 | 14.80 | 15.00 | 15.00 | - | 308,100 |
| Feb 26, 2026 | 15.00 | 15.00 | 14.90 | 15.00 | 15.00 | - | 1,400 |
| Feb 25, 2026 | 15.00 | 15.08 | 14.90 | 15.00 | 15.00 | - | 303,600 |
| Feb 24, 2026 | 15.02 | 15.02 | 14.78 | 15.00 | 15.00 | -0.13% | 203,500 |
| Feb 23, 2026 | 15.10 | 15.80 | 14.50 | 15.02 | 15.02 | -0.53% | 32,300 |
| Feb 20, 2026 | 15.10 | 15.94 | 15.00 | 15.10 | 15.10 | - | 27,000 |
| Feb 19, 2026 | 15.42 | 16.26 | 15.00 | 15.10 | 15.10 | -1.95% | 2,200 |
| Feb 18, 2026 | 15.58 | 15.58 | 15.40 | 15.40 | 15.40 | -1.16% | 1,700 |
| Feb 16, 2026 | 15.40 | 16.28 | 15.40 | 15.58 | 15.58 | 0.78% | 1,600 |
| Feb 13, 2026 | 15.96 | 15.96 | 15.44 | 15.46 | 15.46 | -3.25% | 31,500 |
| Feb 12, 2026 | 16.24 | 16.24 | 15.80 | 15.98 | 15.98 | -1.60% | 41,400 |
| Feb 11, 2026 | 16.06 | 16.36 | 15.52 | 16.24 | 16.24 | 1.12% | 3,100 |
| Feb 10, 2026 | 16.18 | 16.36 | 15.52 | 16.06 | 16.06 | -0.74% | 10,900 |
| 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 |