Skip to main content
Asiabest Group International Inc. (PSE:ABG)
Philippines flag Philippines · Delayed Price · Currency is PHP
15.00
0.00 (0.00%)
At close: Mar 4, 2026

PSE:ABG Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Jan 26, 202616.5016.5016.0416.4016.40-0.61%1,700
Jan 23, 202616.8816.8816.2016.5016.50-2.94%2,900
Jan 22, 202616.7017.1016.7017.0017.001.80%1,200
Jan 21, 202617.0417.1816.0016.7016.70-2.00%32,400
Jan 20, 202615.9817.9815.9817.0417.046.63%11,000
Jan 19, 202616.6016.6215.6015.9815.98-3.73%41,500
Jan 16, 202615.1817.9815.1816.6016.609.35%57,400
Jan 15, 202615.4015.4015.0015.1815.18-1.43%26,200
Jan 14, 202616.3616.3815.0815.4015.40-5.98%9,000
Jan 13, 202617.9817.9816.0216.3816.38-9.00%21,200
Jan 12, 202618.1018.1018.0018.0018.00-0.77%5,500
Jan 9, 202618.5818.5817.6218.1418.14-2.47%28,700
Jan 8, 202618.0018.6017.6418.6018.601.75%37,900
Jan 7, 202618.2418.9817.6218.2818.280.22%32,200
Jan 6, 202619.0019.1817.5818.2418.24-4.00%11,200
Jan 5, 202619.1019.2018.5019.0019.00-0.52%2,400
Jan 2, 202618.7819.9818.7819.1019.101.70%1,100
Dec 29, 202518.9019.9618.7818.7818.78-0.63%183,300
Dec 26, 202519.0022.9518.9018.9018.90-0.74%109,600
Dec 23, 202523.9023.9019.0419.0419.04-20.33%231,600
Dec 22, 202523.7023.9023.6023.9023.900.84%168,900
Dec 19, 202524.6024.6023.7023.7023.70-0.84%146,200
Dec 18, 202524.6024.6023.9023.9023.90-2.85%180,700
Dec 17, 202523.9524.6023.9524.6024.602.71%500
Dec 16, 202524.6024.6020.0023.9523.95-1.44%11,300
Dec 15, 202524.6024.6024.3024.3024.30-1.22%250,500
Dec 12, 202524.7524.7524.0024.6024.60-0.61%121,400
Dec 11, 202524.0024.7524.0024.7524.753.56%54,000
Dec 10, 202523.9024.0023.0023.9023.90-1,500
Dec 9, 202523.9523.9522.0023.9023.90-0.21%343,900
Dec 5, 202524.0024.0023.9523.9523.95-0.21%200,300
Dec 4, 202524.0024.0024.0024.0024.000.21%200
Dec 3, 202524.0024.0023.0023.9523.95-0.21%2,600
Dec 2, 202524.0024.0023.3024.0024.00-300
Dec 1, 202524.0024.0023.0024.0024.00-1,800
Nov 28, 202524.0024.1024.0024.0024.00-300
Nov 27, 202523.8524.1023.0024.0024.00-0.41%282,200
Nov 26, 202524.7024.7523.0024.1024.10-2.43%3,200
Nov 25, 202524.5024.7024.0024.7024.70-900
Nov 24, 202524.7024.7024.7024.7024.70-100
Nov 21, 202524.7024.7524.0024.7024.70-166,300
Nov 20, 202524.8024.8024.0024.7024.70-0.60%188,500
Nov 19, 202524.8524.8524.7024.8524.85-117,200
Nov 18, 202524.5024.8524.5024.8524.85-120,800
Nov 17, 202525.0025.0024.1024.8524.85-2.17%154,700
Nov 14, 202525.4525.5024.9025.4025.401.60%181,900
Nov 13, 202525.1025.5025.0025.0025.00-0.40%137,300
Nov 12, 202525.5025.5524.0025.1025.10-1.57%157,200
Nov 11, 202525.5525.5525.0025.5025.50-0.20%5,400
Nov 10, 202525.8525.9025.0025.5525.55-1.16%159,800
Nov 7, 202525.9525.9525.2025.8525.85-0.19%258,500
Nov 6, 202525.9525.9525.8525.9025.90-206,400
Nov 5, 202525.8525.9525.5025.9025.900.19%357,800
Nov 4, 202525.9025.9025.8525.8525.85-0.19%108,900
Nov 3, 202526.3526.3525.0025.9025.90-1.71%441,000
Oct 30, 202525.8026.9525.7526.3526.352.13%406,300
Oct 29, 202525.8526.0025.8025.8025.80-0.19%408,500
Oct 28, 202526.9527.0025.0025.8525.85-4.08%404,000
Oct 14, 202526.9526.9526.9526.9526.95--
Oct 13, 202527.0027.0026.7026.9526.95-8,600
Oct 10, 202525.9527.0025.9526.9526.953.85%34,700
Oct 9, 202526.0026.0025.9025.9525.95-0.19%21,700
Oct 8, 202526.0026.0025.8526.0026.00-13,800
Oct 7, 202526.0026.0025.8026.0026.00-14,300
Oct 6, 202526.0026.0025.8526.0026.00-3,100
Oct 3, 202526.0026.0025.8026.0026.00-5,100
Oct 2, 202526.0026.0025.9526.0026.00-2,800
Oct 1, 202526.0026.0525.9526.0026.00-6,800
Sep 30, 202526.0026.0025.9526.0026.00-4,800
Sep 29, 202526.0026.0025.9026.0026.00-0.19%20,700
Sep 26, 202526.0026.0525.9026.0526.050.19%19,200
Sep 25, 202526.0526.0525.8526.0026.00-0.19%12,900
Sep 24, 202526.0026.1025.1026.0526.050.19%32,700
Sep 23, 202526.0026.0025.9026.0026.00-14,100