Atok-Big Wedge Co., Inc. (PSE:AB)
Philippines
· Delayed Price · Currency is PHP 2.490
0.00 (0.00%)
At close: Dec 5, 2025
Atok-Big Wedge Co. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 2.50 | 2.50 | 2.31 | 2.49 | 2.49 | -0.40% | 6,000 |
| Dec 3, 2025 | 2.45 | 2.50 | 2.33 | 2.50 | 2.50 | - | 14,000 |
| Dec 2, 2025 | 2.41 | 2.54 | 2.41 | 2.50 | 2.50 | 3.31% | 39,000 |
| Dec 1, 2025 | 2.08 | 2.52 | 2.08 | 2.42 | 2.42 | 16.35% | 131,000 |
| Nov 28, 2025 | 2.25 | 2.25 | 2.00 | 2.08 | 2.08 | -7.56% | 457,000 |
| Nov 27, 2025 | 2.30 | 2.30 | 2.25 | 2.25 | 2.25 | -2.17% | 98,000 |
| Nov 26, 2025 | 2.38 | 2.38 | 2.26 | 2.30 | 2.30 | 0.44% | 56,000 |
| Nov 25, 2025 | 2.26 | 2.35 | 2.25 | 2.29 | 2.29 | -7.66% | 104,000 |
| Nov 24, 2025 | 2.30 | 2.48 | 2.30 | 2.48 | 2.48 | 7.83% | 3,000 |
| Nov 21, 2025 | 2.30 | 2.30 | 2.30 | 2.30 | 2.30 | - | 3,000 |
| Nov 20, 2025 | 2.32 | 2.32 | 2.30 | 2.30 | 2.30 | - | 25,000 |
| Nov 19, 2025 | 2.46 | 2.46 | 2.30 | 2.30 | 2.30 | -11.54% | 136,000 |
| Nov 18, 2025 | 2.60 | 2.60 | 2.60 | 2.60 | 2.60 | - | 1,000 |
| Nov 17, 2025 | 2.60 | 2.60 | 2.60 | 2.60 | 2.60 | -3.70% | 1,000 |
| Nov 14, 2025 | 2.47 | 2.70 | 2.46 | 2.70 | 2.70 | -3.23% | 5,000 |
| Nov 13, 2025 | 2.50 | 2.80 | 2.39 | 2.79 | 2.79 | 12.96% | 413,000 |
| Nov 12, 2025 | 2.50 | 2.50 | 2.47 | 2.47 | 2.47 | -1.20% | 107,000 |
| Nov 11, 2025 | 2.75 | 2.75 | 2.48 | 2.50 | 2.50 | -5.66% | 485,000 |
| Nov 10, 2025 | 2.87 | 2.87 | 2.50 | 2.65 | 2.65 | -18.71% | 171,000 |
| Nov 7, 2025 | 2.96 | 3.38 | 2.93 | 3.26 | 3.26 | 10.14% | 26,000 |
| Nov 6, 2025 | 3.64 | 3.64 | 2.85 | 2.96 | 2.96 | -19.57% | 253,000 |
| Nov 5, 2025 | 3.66 | 3.90 | 3.66 | 3.68 | 3.68 | 10.51% | 5,000 |
| Nov 4, 2025 | 3.40 | 3.40 | 3.33 | 3.33 | 3.33 | -2.06% | 19,000 |
| Nov 3, 2025 | 3.65 | 3.65 | 3.40 | 3.40 | 3.40 | -6.85% | 54,000 |
| Oct 30, 2025 | 3.50 | 3.65 | 3.50 | 3.65 | 3.65 | 4.29% | 158,000 |
| Oct 29, 2025 | 3.69 | 3.69 | 3.50 | 3.50 | 3.50 | - | 81,000 |
| Oct 28, 2025 | 3.50 | 3.50 | 3.50 | 3.50 | 3.50 | - | 33,000 |
| Oct 27, 2025 | 3.75 | 3.75 | 3.50 | 3.50 | 3.50 | -7.16% | 207,000 |
| Oct 24, 2025 | 3.78 | 3.78 | 3.77 | 3.77 | 3.77 | -0.79% | 6,000 |
| Oct 23, 2025 | 3.81 | 3.81 | 3.80 | 3.80 | 3.80 | - | 51,000 |
| Oct 22, 2025 | 3.80 | 3.80 | 3.80 | 3.80 | 3.80 | - | 3,000 |
| Oct 21, 2025 | 3.86 | 3.86 | 3.80 | 3.80 | 3.80 | -5.00% | 9,000 |
| Oct 20, 2025 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | - | 3,000 |
| Oct 17, 2025 | 4.24 | 4.24 | 4.00 | 4.00 | 4.00 | -4.76% | 4,000 |
| Oct 16, 2025 | 3.91 | 4.29 | 3.90 | 4.20 | 4.20 | -4.55% | 28,000 |
| Oct 15, 2025 | 4.40 | 4.40 | 4.40 | 4.40 | 4.40 | - | - |
| Oct 14, 2025 | 4.32 | 4.41 | 4.32 | 4.40 | 4.40 | 1.38% | 7,000 |
| Oct 13, 2025 | 4.34 | 4.34 | 4.34 | 4.34 | 4.34 | - | - |
| Oct 10, 2025 | 4.34 | 4.34 | 4.34 | 4.34 | 4.34 | - | - |
| Oct 9, 2025 | 4.33 | 4.34 | 4.33 | 4.34 | 4.34 | 0.23% | 2,000 |
| Oct 8, 2025 | 4.33 | 4.33 | 4.33 | 4.33 | 4.33 | - | - |
| Oct 7, 2025 | 4.33 | 4.33 | 4.33 | 4.33 | 4.33 | - | - |
| Oct 6, 2025 | 4.33 | 4.33 | 4.33 | 4.33 | 4.33 | - | - |
| Oct 3, 2025 | 4.33 | 4.33 | 4.33 | 4.33 | 4.33 | - | - |
| Oct 2, 2025 | 4.15 | 4.33 | 4.15 | 4.33 | 4.33 | - | 9,000 |
| Oct 1, 2025 | 4.35 | 4.35 | 4.33 | 4.33 | 4.33 | -0.46% | 4,000 |
| Sep 30, 2025 | 3.99 | 4.36 | 3.99 | 4.35 | 4.35 | 9.02% | 181,000 |
| Sep 29, 2025 | 3.75 | 3.99 | 3.72 | 3.99 | 3.99 | 4.45% | 6,000 |
| Sep 26, 2025 | 4.00 | 4.00 | 3.82 | 3.82 | 3.82 | -2.30% | 3,000 |
| Sep 25, 2025 | 3.91 | 3.91 | 3.91 | 3.91 | 3.91 | - | - |
| Sep 24, 2025 | 3.99 | 4.23 | 3.90 | 3.91 | 3.91 | -2.25% | 18,000 |
| Sep 23, 2025 | 4.42 | 4.42 | 4.00 | 4.00 | 4.00 | -9.71% | 22,000 |
| Sep 22, 2025 | 4.39 | 4.46 | 4.39 | 4.43 | 4.43 | 5.48% | 9,000 |
| Sep 19, 2025 | 4.20 | 4.20 | 4.20 | 4.20 | 4.20 | 2.44% | 3,000 |
| Sep 18, 2025 | 4.01 | 4.10 | 4.01 | 4.10 | 4.10 | 1.23% | 3,000 |
| Sep 17, 2025 | 3.99 | 4.47 | 3.99 | 4.05 | 4.05 | 8.58% | 12,000 |
| Sep 16, 2025 | 3.77 | 3.79 | 3.72 | 3.73 | 3.73 | -13.05% | 8,000 |
| Sep 15, 2025 | 4.31 | 4.31 | 4.29 | 4.29 | 4.29 | -2.28% | 4,000 |
| Sep 12, 2025 | 4.39 | 4.39 | 4.39 | 4.39 | 4.39 | 10.30% | 1,000 |
| Sep 11, 2025 | 3.98 | 3.98 | 3.98 | 3.98 | 3.98 | -0.50% | 1,000 |
| Sep 10, 2025 | 3.99 | 4.00 | 3.99 | 4.00 | 4.00 | -7.41% | 6,000 |
| Sep 9, 2025 | 4.00 | 4.32 | 4.00 | 4.32 | 4.32 | 2.86% | 10,000 |
| Sep 8, 2025 | 4.00 | 4.20 | 4.00 | 4.20 | 4.20 | -4.55% | 12,000 |
| Sep 5, 2025 | 4.00 | 4.40 | 4.00 | 4.40 | 4.40 | 2.33% | 158,000 |
| Sep 4, 2025 | 4.38 | 4.38 | 4.30 | 4.30 | 4.30 | -2.05% | 6,000 |
| Sep 3, 2025 | 4.40 | 4.40 | 4.39 | 4.39 | 4.39 | 0.46% | 2,000 |
| Sep 2, 2025 | 4.06 | 4.37 | 4.06 | 4.37 | 4.37 | 9.80% | 8,000 |
| Sep 1, 2025 | 3.94 | 3.98 | 3.94 | 3.98 | 3.98 | 1.02% | 115,000 |
| Aug 29, 2025 | 3.94 | 3.94 | 3.94 | 3.94 | 3.94 | 5.07% | 1,000 |
| Aug 28, 2025 | 3.77 | 3.77 | 3.75 | 3.75 | 3.75 | -3.85% | 3,000 |
| Aug 27, 2025 | 3.90 | 3.90 | 3.90 | 3.90 | 3.90 | - | - |
| Aug 26, 2025 | 3.90 | 3.90 | 3.90 | 3.90 | 3.90 | - | - |
| Aug 22, 2025 | 3.75 | 3.97 | 3.75 | 3.90 | 3.90 | 4.00% | 122,000 |
| Aug 20, 2025 | 3.75 | 3.75 | 3.75 | 3.75 | 3.75 | - | - |
| Aug 19, 2025 | 3.75 | 3.75 | 3.75 | 3.75 | 3.75 | -1.57% | 1,000 |
| Aug 18, 2025 | 3.83 | 3.83 | 3.81 | 3.81 | 3.81 | -4.27% | 5,000 |
| Aug 15, 2025 | 3.92 | 3.98 | 3.92 | 3.98 | 3.98 | 3.11% | 41,000 |
| Aug 14, 2025 | 3.86 | 3.86 | 3.86 | 3.86 | 3.86 | - | - |
| Aug 13, 2025 | 3.86 | 3.86 | 3.86 | 3.86 | 3.86 | -3.98% | 2,000 |
| Aug 12, 2025 | 4.02 | 4.02 | 4.02 | 4.02 | 4.02 | - | - |
| Aug 11, 2025 | 4.02 | 4.02 | 4.02 | 4.02 | 4.02 | - | - |
| Aug 8, 2025 | 3.95 | 4.02 | 3.95 | 4.02 | 4.02 | 4.96% | 5,000 |
| Aug 7, 2025 | 3.83 | 3.83 | 3.83 | 3.83 | 3.83 | - | - |
| Aug 6, 2025 | 3.82 | 3.83 | 3.82 | 3.83 | 3.83 | -4.49% | 4,000 |
| Aug 5, 2025 | 4.01 | 4.01 | 4.01 | 4.01 | 4.01 | - | - |
| Aug 4, 2025 | 4.01 | 4.01 | 4.01 | 4.01 | 4.01 | - | - |
| Aug 1, 2025 | 4.01 | 4.01 | 4.01 | 4.01 | 4.01 | - | - |
| Jul 31, 2025 | 4.01 | 4.01 | 4.01 | 4.01 | 4.01 | - | - |
| Jul 30, 2025 | 4.01 | 4.01 | 4.01 | 4.01 | 4.01 | - | - |
| Jul 29, 2025 | 3.88 | 4.01 | 3.88 | 4.01 | 4.01 | 0.50% | 56,000 |
| Jul 28, 2025 | 3.99 | 3.99 | 3.99 | 3.99 | 3.99 | - | - |
| Jul 25, 2025 | 3.99 | 3.99 | 3.99 | 3.99 | 3.99 | - | - |
| Jul 24, 2025 | 3.65 | 3.99 | 3.65 | 3.99 | 3.99 | 7.26% | 13,000 |
| Jul 23, 2025 | 3.72 | 3.72 | 3.72 | 3.72 | 3.72 | - | - |
| Jul 22, 2025 | 3.72 | 3.72 | 3.72 | 3.72 | 3.72 | - | 3,000 |
| Jul 21, 2025 | 3.73 | 3.73 | 3.72 | 3.72 | 3.72 | -2.11% | 2,000 |
| Jul 18, 2025 | 3.81 | 3.81 | 3.80 | 3.80 | 3.80 | -5.00% | 3,000 |
| Jul 17, 2025 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | 0.50% | 105,000 |
| Jul 16, 2025 | 3.98 | 3.98 | 3.98 | 3.98 | 3.98 | - | - |
| Jul 15, 2025 | 3.97 | 3.98 | 3.97 | 3.98 | 3.98 | - | 7,000 |