Asiabest Group International Inc. (PSE:ABG)
Philippines · Delayed Price · Currency is PHP 52.60
+4.45 (9.24%)
At close: Aug 7, 2026
PSE:ABG Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 7, 2026 | 48.05 | 53.00 | 47.50 | 52.60 | 52.60 | 9.24% | 1,975,100 |
| Aug 6, 2026 | 48.05 | 48.50 | 47.40 | 48.15 | 48.15 | -1.03% | 646,400 |
| Aug 5, 2026 | 48.50 | 48.95 | 47.40 | 48.65 | 48.65 | -0.92% | 884,100 |
| Aug 4, 2026 | 47.50 | 49.30 | 47.50 | 49.10 | 49.10 | 1.24% | 1,121,300 |
| Aug 3, 2026 | 48.90 | 49.80 | 47.50 | 48.50 | 48.50 | -0.72% | 731,700 |
| Jul 31, 2026 | 48.00 | 49.10 | 47.50 | 48.85 | 48.85 | 1.77% | 957,600 |
| Jul 30, 2026 | 44.65 | 48.00 | 43.85 | 48.00 | 48.00 | 7.14% | 1,341,400 |
| Jul 29, 2026 | 44.35 | 45.00 | 43.90 | 44.80 | 44.80 | 1.01% | 794,800 |
| Jul 28, 2026 | 45.00 | 45.05 | 44.00 | 44.35 | 44.35 | -1.44% | 564,900 |
| Jul 27, 2026 | 44.35 | 45.45 | 44.35 | 45.00 | 45.00 | 1.47% | 616,400 |
| Jul 24, 2026 | 44.95 | 45.10 | 44.00 | 44.35 | 44.35 | -1.33% | 589,700 |
| Jul 23, 2026 | 40.50 | 45.30 | 40.25 | 44.95 | 44.95 | 10.99% | 1,303,200 |
| Jul 22, 2026 | 41.10 | 41.30 | 40.50 | 40.50 | 40.50 | -1.46% | 368,900 |
| Jul 21, 2026 | 40.15 | 41.10 | 39.90 | 41.10 | 41.10 | 1.99% | 916,300 |
| Jul 20, 2026 | 41.15 | 41.50 | 40.30 | 40.30 | 40.30 | -2.07% | 181,500 |
| Jul 17, 2026 | 39.70 | 41.95 | 39.70 | 41.15 | 41.15 | 4.18% | 976,000 |
| Jul 16, 2026 | 36.40 | 39.90 | 36.40 | 39.50 | 39.50 | 8.37% | 1,058,500 |
| Jul 15, 2026 | 33.00 | 36.45 | 33.00 | 36.45 | 36.45 | 10.12% | 937,700 |
| Jul 14, 2026 | 32.50 | 33.10 | 32.00 | 33.10 | 33.10 | 1.38% | 524,800 |
| Jul 13, 2026 | 32.35 | 32.70 | 31.60 | 32.65 | 32.65 | 0.46% | 344,600 |
| Jul 10, 2026 | 31.45 | 32.50 | 31.45 | 32.50 | 32.50 | 3.17% | 568,300 |
| Jul 9, 2026 | 32.00 | 32.00 | 31.10 | 31.50 | 31.50 | -1.56% | 385,100 |
| Jul 8, 2026 | 32.45 | 32.80 | 32.00 | 32.00 | 32.00 | -1.54% | 353,200 |
| Jul 7, 2026 | 33.45 | 33.45 | 32.40 | 32.50 | 32.50 | -1.22% | 155,700 |
| Jul 6, 2026 | 32.40 | 33.00 | 32.40 | 32.90 | 32.90 | 1.54% | 600,500 |
| Jul 3, 2026 | 31.45 | 32.50 | 30.75 | 32.40 | 32.40 | 1.25% | 619,500 |
| Jul 2, 2026 | 30.60 | 32.20 | 30.60 | 32.00 | 32.00 | 3.23% | 136,700 |
| Jul 1, 2026 | 32.95 | 33.50 | 31.00 | 31.00 | 31.00 | -5.92% | 555,800 |
| Jun 30, 2026 | 31.85 | 33.00 | 31.60 | 32.95 | 32.95 | 3.45% | 394,900 |
| Jun 29, 2026 | 31.00 | 32.00 | 31.00 | 31.85 | 31.85 | 2.74% | 237,300 |
| Jun 26, 2026 | 30.00 | 31.20 | 30.00 | 31.00 | 31.00 | 2.48% | 574,500 |
| Jun 25, 2026 | 30.00 | 30.80 | 29.50 | 30.25 | 30.25 | -2.89% | 236,700 |
| Jun 24, 2026 | 31.00 | 31.55 | 30.40 | 31.15 | 31.15 | 0.48% | 538,100 |
| Jun 23, 2026 | 32.00 | 32.45 | 31.00 | 31.00 | 31.00 | -1.59% | 348,000 |
| Jun 22, 2026 | 32.50 | 33.00 | 30.50 | 31.50 | 31.50 | -1.56% | 365,300 |
| Jun 19, 2026 | 29.85 | 32.00 | 29.85 | 32.00 | 32.00 | 7.20% | 1,049,000 |
| Jun 18, 2026 | 27.10 | 29.95 | 27.00 | 29.85 | 29.85 | 10.56% | 997,000 |
| Jun 17, 2026 | 24.50 | 27.00 | 24.50 | 27.00 | 27.00 | 10.20% | 878,600 |
| Jun 16, 2026 | 24.50 | 24.90 | 24.50 | 24.50 | 24.50 | -1.01% | 368,700 |
| Jun 15, 2026 | 24.00 | 24.85 | 24.00 | 24.75 | 24.75 | 3.13% | 146,800 |
| Jun 11, 2026 | 24.45 | 24.95 | 24.00 | 24.00 | 24.00 | -2.04% | 247,200 |
| Jun 10, 2026 | 25.20 | 25.20 | 24.00 | 24.50 | 24.50 | -2.78% | 186,500 |
| Jun 9, 2026 | 25.15 | 25.50 | 24.00 | 25.20 | 25.20 | -0.40% | 326,900 |
| Jun 8, 2026 | 24.90 | 25.75 | 24.90 | 25.30 | 25.30 | 1.61% | 90,600 |
| Jun 5, 2026 | 24.50 | 25.70 | 24.10 | 24.90 | 24.90 | 2.05% | 267,600 |
| Jun 4, 2026 | 24.65 | 25.50 | 24.00 | 24.40 | 24.40 | -1.21% | 85,100 |
| Jun 3, 2026 | 25.85 | 25.85 | 24.05 | 24.70 | 24.70 | -2.76% | 77,500 |
| Jun 2, 2026 | 25.45 | 26.95 | 24.00 | 25.40 | 25.40 | -0.20% | 288,300 |
| Jun 1, 2026 | 24.00 | 25.95 | 23.90 | 25.45 | 25.45 | 6.04% | 591,800 |
| May 29, 2026 | 23.00 | 24.10 | 23.00 | 24.00 | 24.00 | 4.35% | 585,800 |