Asiabest Group International Inc. (PSE:ABG)
Philippines
· Delayed Price · Currency is PHP 23.95
-0.05 (-0.21%)
At close: Dec 5, 2025
PSE:ABG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 30, 2025 | 25.80 | 26.95 | 25.75 | 26.35 | 26.35 | 2.13% | 406,300 |
| Oct 29, 2025 | 25.85 | 26.00 | 25.80 | 25.80 | 25.80 | -0.19% | 408,500 |
| Oct 28, 2025 | 26.95 | 27.00 | 25.00 | 25.85 | 25.85 | -4.08% | 404,000 |
| Oct 14, 2025 | 26.95 | 26.95 | 26.95 | 26.95 | 26.95 | - | - |
| Oct 13, 2025 | 27.00 | 27.00 | 26.70 | 26.95 | 26.95 | - | 8,600 |
| Oct 10, 2025 | 25.95 | 27.00 | 25.95 | 26.95 | 26.95 | 3.85% | 34,700 |
| Oct 9, 2025 | 26.00 | 26.00 | 25.90 | 25.95 | 25.95 | -0.19% | 21,700 |
| Oct 8, 2025 | 26.00 | 26.00 | 25.85 | 26.00 | 26.00 | - | 13,800 |
| Oct 7, 2025 | 26.00 | 26.00 | 25.80 | 26.00 | 26.00 | - | 14,300 |
| Oct 6, 2025 | 26.00 | 26.00 | 25.85 | 26.00 | 26.00 | - | 3,100 |
| Oct 3, 2025 | 26.00 | 26.00 | 25.80 | 26.00 | 26.00 | - | 5,100 |
| Oct 2, 2025 | 26.00 | 26.00 | 25.95 | 26.00 | 26.00 | - | 2,800 |
| Oct 1, 2025 | 26.00 | 26.05 | 25.95 | 26.00 | 26.00 | - | 6,800 |
| Sep 30, 2025 | 26.00 | 26.00 | 25.95 | 26.00 | 26.00 | - | 4,800 |
| Sep 29, 2025 | 26.00 | 26.00 | 25.90 | 26.00 | 26.00 | -0.19% | 20,700 |
| Sep 26, 2025 | 26.00 | 26.05 | 25.90 | 26.05 | 26.05 | 0.19% | 19,200 |
| Sep 25, 2025 | 26.05 | 26.05 | 25.85 | 26.00 | 26.00 | -0.19% | 12,900 |
| Sep 24, 2025 | 26.00 | 26.10 | 25.10 | 26.05 | 26.05 | 0.19% | 32,700 |
| Sep 23, 2025 | 26.00 | 26.00 | 25.90 | 26.00 | 26.00 | - | 14,100 |
| Sep 22, 2025 | 26.00 | 26.05 | 25.90 | 26.00 | 26.00 | - | 18,700 |
| Sep 19, 2025 | 26.00 | 26.20 | 25.90 | 26.00 | 26.00 | - | 41,000 |
| Sep 18, 2025 | 26.00 | 26.20 | 25.95 | 26.00 | 26.00 | - | 56,500 |
| Sep 17, 2025 | 26.00 | 26.35 | 26.00 | 26.00 | 26.00 | - | 8,000 |
| Sep 16, 2025 | 26.25 | 26.45 | 26.00 | 26.00 | 26.00 | -0.95% | 22,000 |
| Sep 15, 2025 | 26.30 | 26.35 | 26.00 | 26.25 | 26.25 | -0.19% | 20,500 |