Asiabest Group International Inc. (PSE:ABG)
Philippines flag Philippines · Delayed Price · Currency is PHP
16.20
+0.22 (1.38%)
At close: Apr 13, 2026

PSE:ABG Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 13, 202615.9816.4815.8816.2016.201.38%1,600
Apr 10, 202616.0016.4814.5015.9815.98-0.12%5,500
Apr 8, 202616.0016.0015.9016.0016.00-1,400
Apr 7, 202616.0016.4815.8816.0016.00-4,300
Apr 6, 202616.0016.0016.0016.0016.00-1,200
Apr 1, 202616.0016.0015.5016.0016.00-2,100
Mar 31, 202616.0016.0014.7616.0016.00-4,500
Mar 30, 202616.0016.0015.9416.0016.00-2.91%3,400
Mar 27, 202615.4016.4815.4016.4816.487.01%200
Mar 26, 202614.9815.5214.9815.4015.402.80%3,400
Mar 25, 202614.7816.5014.7014.9814.981.35%23,300
Mar 24, 202615.0015.0014.5014.7814.78-1.47%4,600
Mar 23, 202615.0015.0014.9015.0015.00-3,400
Mar 19, 202615.0015.0014.5015.0015.00-14,900
Mar 18, 202614.8015.0014.2215.0015.001.35%4,400
Mar 17, 202614.6214.8014.0014.8014.801.23%11,400
Mar 16, 202614.6614.6614.6214.6214.62-0.68%300
Mar 13, 202614.7214.7214.7214.7214.72-100
Mar 12, 202614.7814.7814.7214.7214.72-0.41%300
Mar 11, 202614.5015.6614.2814.7814.781.93%6,600
Mar 10, 202614.5014.5014.4814.5014.50-1.09%8,200
Mar 9, 202614.9614.9614.6614.6614.66-2.27%5,000
Mar 6, 202614.9615.0014.9615.0015.000.27%500
Mar 5, 202615.5015.5014.6814.9614.96-0.27%9,600
Mar 4, 202615.0015.8014.5215.0015.00-39,400
Mar 3, 202614.8815.0014.8015.0015.000.81%2,800
Mar 2, 202615.0015.0214.7014.8814.88-0.80%209,800
Feb 27, 202615.0015.0014.8015.0015.00-308,100
Feb 26, 202615.0015.0014.9015.0015.00-1,400
Feb 25, 202615.0015.0814.9015.0015.00-303,600
Feb 24, 202615.0215.0214.7815.0015.00-0.13%203,500
Feb 23, 202615.1015.8014.5015.0215.02-0.53%32,300
Feb 20, 202615.1015.9415.0015.1015.10-27,000
Feb 19, 202615.4216.2615.0015.1015.10-1.95%2,200
Feb 18, 202615.5815.5815.4015.4015.40-1.16%1,700
Feb 16, 202615.4016.2815.4015.5815.580.78%1,600
Feb 13, 202615.9615.9615.4415.4615.46-3.25%31,500
Feb 12, 202616.2416.2415.8015.9815.98-1.60%41,400
Feb 11, 202616.0616.3615.5216.2416.241.12%3,100
Feb 10, 202616.1816.3615.5216.0616.06-0.74%10,900
Feb 9, 202615.9016.3815.5216.1816.181.76%10,300
Feb 6, 202616.1016.1015.9015.9015.90-1.24%1,100
Feb 5, 202616.2016.3616.1016.1016.10-1.59%1,100
Feb 4, 202616.2016.3615.0416.3616.360.99%2,300
Feb 3, 202616.3816.3816.0016.2016.20-1.58%700
Feb 2, 202616.3016.4815.3016.4616.460.98%1,700
Jan 30, 202615.6216.4015.6216.3016.304.35%1,518,200
Jan 29, 202616.1816.2615.5015.6215.62-3.94%8,700
Jan 28, 202615.6616.4615.5016.2616.263.70%2,600
Jan 27, 202616.4016.4014.5215.6815.68-4.39%5,700