Skip to main content
Asiabest Group International Inc. (PSE:ABG)
Philippines flag Philippines · Delayed Price · Currency is PHP
23.95
-0.05 (-0.21%)
At close: Dec 5, 2025

PSE:ABG Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Sep 22, 202526.0026.0525.9026.0026.00-18,700
Sep 19, 202526.0026.2025.9026.0026.00-41,000
Sep 18, 202526.0026.2025.9526.0026.00-56,500
Sep 17, 202526.0026.3526.0026.0026.00-8,000
Sep 16, 202526.2526.4526.0026.0026.00-0.95%22,000
Sep 15, 202526.3026.3526.0026.2526.25-0.19%20,500
Sep 12, 202526.0026.4026.0026.3026.301.15%22,200
Sep 11, 202526.0026.6026.0026.0026.00-17,800
Sep 10, 202526.7026.8526.0026.0026.00-2.62%69,900
Sep 9, 202526.5026.8526.0026.7026.700.75%26,000
Sep 8, 202526.5526.9026.5026.5026.50-0.19%15,300
Sep 5, 202526.9026.9026.4526.5526.55-1.30%28,300
Sep 4, 202526.8026.9026.0026.9026.900.37%91,000
Sep 3, 202526.9526.9526.0026.8026.80-0.56%94,100
Sep 2, 202527.0027.0026.3026.9526.95-0.19%51,900
Sep 1, 202526.6027.0026.1027.0027.001.50%57,900
Aug 29, 202526.4027.0026.4026.6026.600.76%84,400
Aug 28, 202526.4026.4025.8526.4026.400.38%128,400
Aug 27, 202526.7027.3026.0026.3026.30-1.50%77,800
Aug 26, 202526.7027.3026.5026.7026.70-1.11%93,400
Aug 22, 202527.2527.3526.9027.0027.00-44,300
Aug 20, 202527.5027.5026.0027.0027.00-0.92%183,900
Aug 19, 202527.4528.0026.5027.2527.25-0.73%232,800
Aug 18, 202527.6528.2026.5027.4527.45-0.90%172,900
Aug 15, 202527.2028.0026.0027.7027.701.84%165,400
Aug 14, 202527.2028.0025.5027.2027.201.12%250,700
Aug 13, 202524.9027.1024.6526.9026.908.03%273,700
Aug 12, 202526.5027.5519.3024.9024.90-9.62%1,019,400
Aug 11, 202539.0039.0027.5527.5527.55-29.90%1,352,900