- Stock Price
- Price History
ABG Stock Price History - Asiabest Group International Inc.
Best Day (1Y)
₱39.30
August 08, 2025
Worst Day (1Y)
₱14.50
March 10, 2026
Average Volume (1Y)
92K
Daily Average
Most Traded (1Y)
3.42M
August 08, 2025
| Date | Close | High | Low | Trade Volume | Trade Value | Change | Change % |
|---|---|---|---|---|---|---|---|
| May 29, 2026 | ₱24.00 | ₱24.10 | ₱23.00 | 586K shares | ₱13.74 Million | +₱1.04 | +4.35% |
| May 28, 2026 | ₱23.00 | ₱23.00 | ₱20.85 | 704K shares | ₱15.19 Million | +₱2.37 | +10.31% |
| May 26, 2026 | ₱20.85 | ₱20.90 | ₱20.50 | 386K shares | ₱7.98 Million | +₱0.30 | +1.46% |
| May 25, 2026 | ₱20.55 | ₱21.40 | ₱20.40 | 69K shares | ₱1.42 Million | -₱0.44 | -2.14% |
| May 22, 2026 | ₱21.00 | ₱21.20 | ₱20.10 | 354K shares | ₱7.35 Million | +₱0.30 | +1.45% |
| May 21, 2026 | ₱20.70 | ₱21.55 | ₱20.40 | 65K shares | ₱1.37 Million | -₱0.30 | -1.43% |
| May 20, 2026 | ₱21.00 | ₱21.00 | ₱20.00 | 251K shares | ₱5.06 Million | +₱0.10 | +0.48% |
| May 19, 2026 | ₱20.90 | ₱22.00 | ₱20.50 | 69K shares | ₱1.44 Million | -₱0.10 | -0.48% |
| May 18, 2026 | ₱21.00 | ₱21.65 | ₱20.00 | 43K shares | ₱880K | +₱0.51 | +2.44% |
| May 15, 2026 | ₱20.50 | ₱21.25 | ₱19.50 | 109K shares | ₱2.19 Million | -₱0.58 | -2.84% |
| May 14, 2026 | ₱21.10 | ₱22.00 | ₱20.00 | 292K shares | ₱6.10 Million | +₱0.10 | +0.48% |
| May 13, 2026 | ₱21.00 | ₱21.00 | ₱19.48 | 421K shares | ₱8.44 Million | +₱1.43 | +6.82% |
| May 12, 2026 | ₱19.66 | ₱19.68 | ₱18.00 | 369K shares | ₱6.94 Million | +₱1.60 | +8.14% |
| May 11, 2026 | ₱18.18 | ₱18.20 | ₱16.48 | 838K shares | ₱14.21 Million | +₱1.88 | +10.32% |
| May 08, 2026 | ₱16.48 | ₱16.48 | ₱16.48 | 500 shares | ₱8K | ₱0.00 | 0.00% |
| May 07, 2026 | ₱16.48 | ₱16.48 | ₱16.40 | 400 shares | ₱7K | ₱0.00 | 0.00% |
| May 06, 2026 | ₱16.48 | ₱16.48 | ₱16.40 | 2K shares | ₱33K | ₱0.00 | 0.00% |
| May 05, 2026 | ₱16.48 | ₱16.48 | ₱16.40 | 6K shares | ₱96K | ₱0.00 | 0.00% |
| May 04, 2026 | ₱16.48 | ₱16.48 | ₱16.48 | 100 shares | ₱2K | ₱0.00 | 0.00% |
| Apr 30, 2026 | ₱16.48 | ₱16.48 | ₱16.46 | 2K shares | ₱36K | ₱0.00 | 0.00% |
| Apr 29, 2026 | ₱16.48 | ₱16.48 | ₱16.46 | 7K shares | ₱110K | +₱0.02 | +0.12% |
| Apr 28, 2026 | ₱16.46 | ₱16.48 | ₱16.46 | 10K shares | ₱156K | -₱0.02 | -0.12% |
| Apr 27, 2026 | ₱16.48 | ₱16.48 | ₱16.40 | 3K shares | ₱44K | ₱0.00 | 0.00% |
| Apr 24, 2026 | ₱16.48 | ₱16.48 | ₱16.40 | 5K shares | ₱77K | ₱0.00 | 0.00% |
| Apr 23, 2026 | ₱16.48 | ₱16.48 | ₱16.48 | 2K shares | ₱35K | ₱0.00 | 0.00% |
| Apr 22, 2026 | ₱16.48 | ₱16.48 | ₱16.22 | 400 shares | ₱7K | +₱0.26 | +1.60% |
| Apr 21, 2026 | ₱16.22 | ₱16.48 | ₱16.22 | 300 shares | ₱5K | -₱0.26 | -1.58% |
| Apr 20, 2026 | ₱16.48 | ₱16.48 | ₱16.10 | 2K shares | ₱28K | +₱0.08 | +0.49% |
| Apr 17, 2026 | ₱16.40 | ₱16.40 | ₱16.14 | 2K shares | ₱39K | -₱0.08 | -0.49% |
| Apr 16, 2026 | ₱16.48 | ₱16.48 | ₱16.48 | 2K shares | ₱35K | ₱0.00 | 0.00% |
| Apr 15, 2026 | ₱16.48 | ₱16.48 | ₱16.10 | 2K shares | ₱29K | +₱0.39 | +2.36% |
| Apr 14, 2026 | ₱16.10 | ₱16.46 | ₱16.00 | 2K shares | ₱29K | -₱0.10 | -0.62% |
| Apr 13, 2026 | ₱16.20 | ₱16.48 | ₱15.88 | 2K shares | ₱26K | +₱0.22 | +1.38% |
| Apr 10, 2026 | ₱15.98 | ₱16.48 | ₱14.50 | 6K shares | ₱84K | -₱0.02 | -0.12% |
| Apr 08, 2026 | ₱16.00 | ₱16.00 | ₱15.90 | 1K shares | ₱22K | ₱0.00 | 0.00% |
| Apr 07, 2026 | ₱16.00 | ₱16.48 | ₱15.88 | 4K shares | ₱69K | ₱0.00 | 0.00% |
| Apr 06, 2026 | ₱16.00 | ₱16.00 | ₱16.00 | 1K shares | ₱19K | ₱0.00 | 0.00% |
| Apr 01, 2026 | ₱16.00 | ₱16.00 | ₱15.50 | 2K shares | ₱33K | ₱0.00 | 0.00% |
| Mar 31, 2026 | ₱16.00 | ₱16.00 | ₱14.76 | 5K shares | ₱70K | ₱0.00 | 0.00% |
| Mar 30, 2026 | ₱16.00 | ₱16.00 | ₱16.00 | 3K shares | ₱54K | -₱0.47 | -2.91% |
| Mar 27, 2026 | ₱16.48 | ₱16.48 | ₱15.40 | 200 shares | ₱3K | +₱1.16 | +7.01% |
| Mar 26, 2026 | ₱15.40 | ₱15.52 | ₱15.00 | 3K shares | ₱52K | +₱0.43 | +2.80% |
| Mar 25, 2026 | ₱14.98 | ₱16.50 | ₱14.78 | 23K shares | ₱352K | +₱0.20 | +1.35% |
| Mar 24, 2026 | ₱14.78 | ₱15.00 | ₱14.50 | 5K shares | ₱68K | -₱0.22 | -1.47% |
| Mar 23, 2026 | ₱15.00 | ₱15.00 | ₱14.90 | 3K shares | ₱51K | ₱0.00 | 0.00% |
| Mar 19, 2026 | ₱15.00 | ₱15.00 | ₱14.50 | 15K shares | ₱220K | ₱0.00 | 0.00% |
| Mar 18, 2026 | ₱15.00 | ₱15.00 | ₱14.22 | 4K shares | ₱65K | +₱0.20 | +1.35% |
| Mar 17, 2026 | ₱14.80 | ₱14.80 | ₱14.00 | 11K shares | ₱164K | +₱0.18 | +1.23% |
| Mar 16, 2026 | ₱14.62 | ₱14.66 | ₱14.62 | 300 shares | ₱4K | -₱0.10 | -0.68% |
| Mar 13, 2026 | ₱14.72 | ₱14.72 | ₱14.72 | 100 shares | ₱1K | ₱0.00 | 0.00% |
| Mar 12, 2026 | ₱14.72 | ₱14.78 | ₱14.72 | 300 shares | ₱4K | -₱0.06 | -0.41% |
| Mar 11, 2026 | ₱14.78 | ₱15.66 | ₱14.30 | 7K shares | ₱96K | +₱0.29 | +1.93% |
| Mar 10, 2026 | ₱14.50 | ₱14.50 | ₱14.48 | 8K shares | ₱119K | -₱0.16 | -1.09% |
| Mar 09, 2026 | ₱14.66 | ₱14.96 | ₱14.66 | 5K shares | ₱73K | -₱0.33 | -2.27% |
| Mar 06, 2026 | ₱15.00 | ₱15.00 | ₱14.96 | 500 shares | ₱7K | +₱0.04 | +0.27% |
| Mar 05, 2026 | ₱14.96 | ₱15.50 | ₱14.68 | 10K shares | ₱141K | -₱0.04 | -0.27% |
| Mar 04, 2026 | ₱15.00 | ₱15.80 | ₱14.52 | 39K shares | ₱594K | ₱0.00 | 0.00% |
| Mar 03, 2026 | ₱15.00 | ₱15.00 | ₱14.80 | 3K shares | ₱42K | +₱0.12 | +0.81% |
| Mar 02, 2026 | ₱14.88 | ₱15.00 | ₱14.70 | 210K shares | ₱3.15 Million | -₱0.12 | -0.80% |
| Feb 27, 2026 | ₱15.00 | ₱15.00 | ₱14.80 | 308K shares | ₱4.62 Million | ₱0.00 | 0.00% |
| Feb 26, 2026 | ₱15.00 | ₱15.00 | ₱14.90 | 1K shares | ₱21K | ₱0.00 | 0.00% |
| Feb 25, 2026 | ₱15.00 | ₱15.08 | ₱14.90 | 304K shares | ₱4.55 Million | ₱0.00 | 0.00% |
| Feb 24, 2026 | ₱15.00 | ₱15.02 | ₱14.78 | 204K shares | ₱3.05 Million | -₱0.02 | -0.13% |
| Feb 23, 2026 | ₱15.02 | ₱15.80 | ₱14.90 | 32K shares | ₱487K | -₱0.08 | -0.53% |
| Feb 20, 2026 | ₱15.10 | ₱15.94 | ₱15.00 | 27K shares | ₱412K | ₱0.00 | 0.00% |
| Feb 19, 2026 | ₱15.10 | ₱16.26 | ₱15.00 | 2K shares | ₱34K | -₱0.29 | -1.95% |
| Feb 18, 2026 | ₱15.40 | ₱15.58 | ₱15.40 | 2K shares | ₱26K | -₱0.18 | -1.16% |
| Feb 16, 2026 | ₱15.58 | ₱16.28 | ₱15.40 | 2K shares | ₱26K | +₱0.12 | +0.78% |
| Feb 13, 2026 | ₱15.46 | ₱15.96 | ₱15.46 | 32K shares | ₱488K | -₱0.50 | -3.25% |
| Feb 12, 2026 | ₱15.98 | ₱16.24 | ₱15.80 | 41K shares | ₱662K | -₱0.26 | -1.60% |
| Feb 11, 2026 | ₱16.24 | ₱16.36 | ₱15.52 | 3K shares | ₱50K | +₱0.18 | +1.12% |
| Feb 10, 2026 | ₱16.06 | ₱16.36 | ₱15.52 | 11K shares | ₱171K | -₱0.12 | -0.74% |
| Feb 09, 2026 | ₱16.18 | ₱16.38 | ₱15.90 | 10K shares | ₱161K | +₱0.28 | +1.76% |
| Feb 06, 2026 | ₱15.90 | ₱16.00 | ₱15.90 | 1K shares | ₱18K | -₱0.20 | -1.24% |
| Feb 05, 2026 | ₱16.10 | ₱16.36 | ₱16.10 | 1K shares | ₱18K | -₱0.26 | -1.59% |
| Feb 04, 2026 | ₱16.36 | ₱16.36 | ₱15.04 | 2K shares | ₱36K | +₱0.16 | +0.99% |
| Feb 03, 2026 | ₱16.20 | ₱16.38 | ₱16.00 | 700 shares | ₱11K | -₱0.26 | -1.58% |
| Feb 02, 2026 | ₱16.46 | ₱16.48 | ₱15.30 | 2K shares | ₱27K | +₱0.16 | +0.98% |
| Jan 30, 2026 | ₱16.30 | ₱16.40 | ₱15.62 | 1.52M shares | ₱24.59 Million | +₱0.71 | +4.35% |
| Jan 29, 2026 | ₱15.62 | ₱16.26 | ₱15.50 | 9K shares | ₱139K | -₱0.62 | -3.94% |
| Jan 28, 2026 | ₱16.26 | ₱16.46 | ₱16.26 | 3K shares | ₱41K | +₱0.60 | +3.70% |
| Jan 27, 2026 | ₱15.68 | ₱16.40 | ₱14.52 | 6K shares | ₱87K | -₱0.69 | -4.39% |
| Jan 26, 2026 | ₱16.40 | ₱16.50 | ₱16.04 | 2K shares | ₱27K | -₱0.10 | -0.61% |
| Jan 23, 2026 | ₱16.50 | ₱16.88 | ₱16.20 | 3K shares | ₱48K | -₱0.49 | -2.94% |
| Jan 22, 2026 | ₱17.00 | ₱17.10 | ₱16.70 | 1K shares | ₱20K | +₱0.31 | +1.80% |
| Jan 21, 2026 | ₱16.70 | ₱17.18 | ₱16.00 | 32K shares | ₱540K | -₱0.33 | -2.00% |
| Jan 20, 2026 | ₱17.04 | ₱17.98 | ₱15.98 | 11K shares | ₱183K | +₱1.13 | +6.63% |
| Jan 19, 2026 | ₱15.98 | ₱16.62 | ₱15.60 | 42K shares | ₱673K | -₱0.60 | -3.73% |
| Jan 16, 2026 | ₱16.60 | ₱17.98 | ₱15.18 | 57K shares | ₱936K | +₱1.55 | +9.35% |
| Jan 15, 2026 | ₱15.18 | ₱15.30 | ₱15.00 | 26K shares | ₱396K | -₱0.22 | -1.43% |
| Jan 14, 2026 | ₱15.40 | ₱16.38 | ₱15.08 | 9K shares | ₱141K | -₱0.92 | -5.98% |
| Jan 13, 2026 | ₱16.38 | ₱17.98 | ₱16.02 | 21K shares | ₱353K | -₱1.47 | -9.00% |
| Jan 12, 2026 | ₱18.00 | ₱18.10 | ₱18.00 | 6K shares | ₱99K | -₱0.14 | -0.77% |
| Jan 09, 2026 | ₱18.14 | ₱18.58 | ₱17.62 | 29K shares | ₱514K | -₱0.45 | -2.47% |
| Jan 08, 2026 | ₱18.60 | ₱18.60 | ₱17.64 | 38K shares | ₱677K | +₱0.33 | +1.75% |
| Jan 07, 2026 | ₱18.28 | ₱18.98 | ₱17.62 | 32K shares | ₱580K | +₱0.04 | +0.22% |
| Jan 06, 2026 | ₱18.24 | ₱19.18 | ₱17.60 | 11K shares | ₱206K | -₱0.73 | -4.00% |
| Jan 05, 2026 | ₱19.00 | ₱19.20 | ₱18.50 | 2K shares | ₱45K | -₱0.10 | -0.52% |
| Jan 02, 2026 | ₱19.10 | ₱19.98 | ₱18.78 | 1K shares | ₱21K | +₱0.32 | +1.70% |
| Dec 29, 2025 | ₱18.78 | ₱19.96 | ₱18.78 | 183K shares | ₱3.50 Million | -₱0.12 | -0.63% |
| Dec 26, 2025 | ₱18.90 | ₱22.95 | ₱18.90 | 110K shares | ₱2.08 Million | -₱0.14 | -0.74% |
| Dec 23, 2025 | ₱19.04 | ₱23.90 | ₱19.04 | 232K shares | ₱5.09 Million | -₱3.87 | -20.33% |
| Dec 22, 2025 | ₱23.90 | ₱23.90 | ₱23.65 | 169K shares | ₱3.99 Million | +₱0.20 | +0.84% |
| Dec 19, 2025 | ₱23.70 | ₱24.60 | ₱23.70 | 146K shares | ₱3.53 Million | -₱0.20 | -0.84% |
| Dec 18, 2025 | ₱23.90 | ₱24.60 | ₱23.90 | 181K shares | ₱4.38 Million | -₱0.68 | -2.85% |
| Dec 17, 2025 | ₱24.60 | ₱24.60 | ₱23.95 | 500 shares | ₱12K | +₱0.67 | +2.71% |
| Dec 16, 2025 | ₱23.95 | ₱24.60 | ₱20.00 | 11K shares | ₱243K | -₱0.34 | -1.44% |
| Dec 15, 2025 | ₱24.30 | ₱24.60 | ₱24.30 | 251K shares | ₱6.11 Million | -₱0.30 | -1.22% |
| Dec 12, 2025 | ₱24.60 | ₱24.75 | ₱24.00 | 121K shares | ₱2.95 Million | -₱0.15 | -0.61% |
| Dec 11, 2025 | ₱24.75 | ₱24.75 | ₱23.90 | 54K shares | ₱1.30 Million | +₱0.88 | +3.56% |
| Dec 10, 2025 | ₱23.90 | ₱24.00 | ₱23.00 | 2K shares | ₱35K | ₱0.00 | 0.00% |
| Dec 09, 2025 | ₱23.90 | ₱23.95 | ₱23.00 | 344K shares | ₱8.21 Million | -₱0.05 | -0.21% |
| Dec 05, 2025 | ₱23.95 | ₱24.00 | ₱23.95 | 200K shares | ₱4.80 Million | -₱0.05 | -0.21% |
| Dec 04, 2025 | ₱24.00 | ₱24.00 | ₱24.00 | 200 shares | ₱5K | +₱0.05 | +0.21% |
| Dec 03, 2025 | ₱23.95 | ₱24.00 | ₱23.00 | 3K shares | ₱60K | -₱0.05 | -0.21% |
| Dec 02, 2025 | ₱24.00 | ₱24.00 | ₱23.30 | 300 shares | ₱7K | ₱0.00 | 0.00% |
| Dec 01, 2025 | ₱24.00 | ₱24.00 | ₱23.00 | 2K shares | ₱42K | ₱0.00 | 0.00% |
| Nov 28, 2025 | ₱24.00 | ₱24.10 | ₱24.00 | 300 shares | ₱7K | ₱0.00 | 0.00% |
| Nov 27, 2025 | ₱24.00 | ₱24.10 | ₱23.00 | 282K shares | ₱6.76 Million | -₱0.10 | -0.41% |
| Nov 26, 2025 | ₱24.10 | ₱24.75 | ₱23.00 | 3K shares | ₱77K | -₱0.59 | -2.43% |
| Nov 25, 2025 | ₱24.70 | ₱24.70 | ₱24.00 | 900 shares | ₱22K | ₱0.00 | 0.00% |
| Nov 24, 2025 | ₱24.70 | ₱24.70 | ₱24.70 | 100 shares | ₱2K | ₱0.00 | 0.00% |
| Nov 21, 2025 | ₱24.70 | ₱24.75 | ₱24.00 | 166K shares | ₱4.11 Million | ₱0.00 | 0.00% |
| Nov 20, 2025 | ₱24.70 | ₱24.85 | ₱24.00 | 189K shares | ₱4.65 Million | -₱0.15 | -0.60% |
| Nov 19, 2025 | ₱24.85 | ₱24.85 | ₱24.80 | 117K shares | ₱2.91 Million | ₱0.00 | 0.00% |
| Nov 18, 2025 | ₱24.85 | ₱24.85 | ₱24.50 | 121K shares | ₱3.00 Million | ₱0.00 | 0.00% |
| Nov 17, 2025 | ₱24.85 | ₱25.00 | ₱24.10 | 155K shares | ₱3.87 Million | -₱0.54 | -2.17% |
| Nov 14, 2025 | ₱25.40 | ₱25.50 | ₱24.90 | 182K shares | ₱4.62 Million | +₱0.41 | +1.60% |
| Nov 13, 2025 | ₱25.00 | ₱25.50 | ₱25.00 | 137K shares | ₱3.43 Million | -₱0.10 | -0.40% |
| Nov 12, 2025 | ₱25.10 | ₱25.55 | ₱24.80 | 157K shares | ₱4.01 Million | -₱0.39 | -1.57% |
| Nov 11, 2025 | ₱25.50 | ₱25.55 | ₱25.00 | 5K shares | ₱137K | -₱0.05 | -0.20% |
| Nov 10, 2025 | ₱25.55 | ₱25.90 | ₱25.00 | 160K shares | ₱4.13 Million | -₱0.30 | -1.16% |
| Nov 07, 2025 | ₱25.85 | ₱25.95 | ₱25.20 | 259K shares | ₱6.71 Million | -₱0.05 | -0.19% |
| Nov 06, 2025 | ₱25.90 | ₱25.95 | ₱25.85 | 206K shares | ₱5.35 Million | ₱0.00 | 0.00% |
| Nov 05, 2025 | ₱25.90 | ₱25.95 | ₱25.50 | 358K shares | ₱9.28 Million | +₱0.05 | +0.19% |
| Nov 04, 2025 | ₱25.85 | ₱25.90 | ₱25.85 | 109K shares | ₱2.82 Million | -₱0.05 | -0.19% |
| Nov 03, 2025 | ₱25.90 | ₱26.35 | ₱25.00 | 441K shares | ₱11.46 Million | -₱0.44 | -1.71% |
| Oct 30, 2025 | ₱26.35 | ₱26.95 | ₱25.80 | 406K shares | ₱10.70 Million | +₱0.56 | +2.13% |
| Oct 29, 2025 | ₱25.80 | ₱26.00 | ₱25.80 | 409K shares | ₱10.62 Million | -₱0.05 | -0.19% |
| Oct 28, 2025 | ₱25.85 | ₱27.00 | ₱25.00 | 404K shares | ₱10.90 Million | -₱1.05 | -4.08% |
| Oct 27, 2025 | ₱26.95 | ₱26.95 | ₱26.95 | 0 | ₱0 | ₱0.00 | 0.00% |
| Oct 24, 2025 | ₱26.95 | ₱26.95 | ₱26.95 | 0 | ₱0 | ₱0.00 | 0.00% |
| Oct 23, 2025 | ₱26.95 | ₱26.95 | ₱26.95 | 0 | ₱0 | ₱0.00 | 0.00% |
| Oct 22, 2025 | ₱26.95 | ₱26.95 | ₱26.95 | 0 | ₱0 | ₱0.00 | 0.00% |
| Oct 21, 2025 | ₱26.95 | ₱26.95 | ₱26.95 | 0 | ₱0 | ₱0.00 | 0.00% |
| Oct 20, 2025 | ₱26.95 | ₱26.95 | ₱26.95 | 0 | ₱0 | ₱0.00 | 0.00% |
| Oct 17, 2025 | ₱26.95 | ₱26.95 | ₱26.95 | 0 | ₱0 | ₱0.00 | 0.00% |
| Oct 16, 2025 | ₱26.95 | ₱26.95 | ₱26.95 | 0 | ₱0 | ₱0.00 | 0.00% |
| Oct 15, 2025 | ₱26.95 | ₱26.95 | ₱26.95 | 0 | ₱0 | ₱0.00 | 0.00% |
| Oct 14, 2025 | ₱26.95 | ₱26.95 | ₱26.95 | 0 | ₱0 | ₱0.00 | 0.00% |
| Oct 13, 2025 | ₱26.95 | ₱27.00 | ₱26.75 | 9K shares | ₱231K | ₱0.00 | 0.00% |
| Oct 10, 2025 | ₱26.95 | ₱27.00 | ₱25.95 | 35K shares | ₱916K | +₱1.04 | +3.85% |
| Oct 09, 2025 | ₱25.95 | ₱26.00 | ₱25.90 | 22K shares | ₱563K | -₱0.05 | -0.19% |
| Oct 08, 2025 | ₱26.00 | ₱26.00 | ₱25.85 | 14K shares | ₱357K | ₱0.00 | 0.00% |
| Oct 07, 2025 | ₱26.00 | ₱26.00 | ₱25.80 | 14K shares | ₱370K | ₱0.00 | 0.00% |
| Oct 06, 2025 | ₱26.00 | ₱26.00 | ₱25.85 | 3K shares | ₱80K | ₱0.00 | 0.00% |
| Oct 03, 2025 | ₱26.00 | ₱26.00 | ₱25.80 | 5K shares | ₱132K | ₱0.00 | 0.00% |
| Oct 02, 2025 | ₱26.00 | ₱26.00 | ₱25.95 | 3K shares | ₱73K | ₱0.00 | 0.00% |
| Oct 01, 2025 | ₱26.00 | ₱26.00 | ₱25.95 | 7K shares | ₱177K | ₱0.00 | 0.00% |
| Sep 30, 2025 | ₱26.00 | ₱26.00 | ₱25.95 | 5K shares | ₱125K | ₱0.00 | 0.00% |
| Sep 29, 2025 | ₱26.00 | ₱26.00 | ₱25.90 | 21K shares | ₱538K | -₱0.05 | -0.19% |
| Sep 26, 2025 | ₱26.05 | ₱26.05 | ₱25.90 | 19K shares | ₱499K | +₱0.05 | +0.19% |
| Sep 25, 2025 | ₱26.00 | ₱26.05 | ₱25.85 | 13K shares | ₱335K | -₱0.05 | -0.19% |
| Sep 24, 2025 | ₱26.05 | ₱26.10 | ₱25.10 | 33K shares | ₱841K | +₱0.05 | +0.19% |
| Sep 23, 2025 | ₱26.00 | ₱26.00 | ₱25.90 | 14K shares | ₱366K | ₱0.00 | 0.00% |
| Sep 22, 2025 | ₱26.00 | ₱26.05 | ₱25.90 | 19K shares | ₱486K | ₱0.00 | 0.00% |
| Sep 19, 2025 | ₱26.00 | ₱26.20 | ₱25.90 | 41K shares | ₱1.07 Million | ₱0.00 | 0.00% |
| Sep 18, 2025 | ₱26.00 | ₱26.20 | ₱25.95 | 57K shares | ₱1.47 Million | ₱0.00 | 0.00% |
| Sep 17, 2025 | ₱26.00 | ₱26.35 | ₱26.00 | 8K shares | ₱210K | ₱0.00 | 0.00% |
| Sep 16, 2025 | ₱26.00 | ₱26.45 | ₱26.00 | 22K shares | ₱576K | -₱0.25 | -0.95% |
| Sep 15, 2025 | ₱26.25 | ₱26.35 | ₱26.00 | 21K shares | ₱538K | -₱0.05 | -0.19% |
| Sep 12, 2025 | ₱26.30 | ₱26.40 | ₱26.00 | 22K shares | ₱582K | +₱0.30 | +1.15% |
| Sep 11, 2025 | ₱26.00 | ₱26.60 | ₱26.00 | 18K shares | ₱467K | ₱0.00 | 0.00% |
| Sep 10, 2025 | ₱26.00 | ₱26.85 | ₱26.00 | 70K shares | ₱1.84 Million | -₱0.68 | -2.62% |
| Sep 09, 2025 | ₱26.70 | ₱26.85 | ₱26.00 | 26K shares | ₱685K | +₱0.20 | +0.75% |
| Sep 08, 2025 | ₱26.50 | ₱26.90 | ₱26.50 | 15K shares | ₱408K | -₱0.05 | -0.19% |
| Sep 05, 2025 | ₱26.55 | ₱26.90 | ₱26.55 | 28K shares | ₱756K | -₱0.35 | -1.30% |
| Sep 04, 2025 | ₱26.90 | ₱26.90 | ₱26.05 | 91K shares | ₱2.40 Million | +₱0.10 | +0.37% |
| Sep 03, 2025 | ₱26.80 | ₱26.95 | ₱26.00 | 94K shares | ₱2.50 Million | -₱0.15 | -0.56% |
| Sep 02, 2025 | ₱26.95 | ₱27.00 | ₱26.30 | 52K shares | ₱1.39 Million | -₱0.05 | -0.19% |
| Sep 01, 2025 | ₱27.00 | ₱27.00 | ₱26.20 | 58K shares | ₱1.55 Million | +₱0.41 | +1.50% |
| Aug 29, 2025 | ₱26.60 | ₱27.00 | ₱26.60 | 84K shares | ₱2.26 Million | +₱0.20 | +0.76% |
| Aug 28, 2025 | ₱26.40 | ₱26.40 | ₱25.90 | 128K shares | ₱3.35 Million | +₱0.10 | +0.38% |
| Aug 27, 2025 | ₱26.30 | ₱27.30 | ₱26.00 | 78K shares | ₱2.06 Million | -₱0.39 | -1.50% |
| Aug 26, 2025 | ₱26.70 | ₱27.30 | ₱26.50 | 93K shares | ₱2.51 Million | -₱0.30 | -1.11% |
| Aug 22, 2025 | ₱27.00 | ₱27.35 | ₱26.90 | 44K shares | ₱1.20 Million | ₱0.00 | 0.00% |
| Aug 20, 2025 | ₱27.00 | ₱27.45 | ₱26.10 | 184K shares | ₱4.89 Million | -₱0.25 | -0.92% |
| Aug 19, 2025 | ₱27.25 | ₱27.85 | ₱26.50 | 233K shares | ₱6.33 Million | -₱0.20 | -0.73% |
| Aug 18, 2025 | ₱27.45 | ₱28.20 | ₱27.00 | 173K shares | ₱4.78 Million | -₱0.25 | -0.90% |
| Aug 15, 2025 | ₱27.70 | ₱28.00 | ₱26.00 | 165K shares | ₱4.53 Million | +₱0.51 | +1.84% |
| Aug 14, 2025 | ₱27.20 | ₱28.00 | ₱25.50 | 251K shares | ₱6.68 Million | +₱0.30 | +1.12% |
| Aug 13, 2025 | ₱26.90 | ₱27.00 | ₱24.65 | 274K shares | ₱7.12 Million | +₱2.16 | +8.03% |
| Aug 12, 2025 | ₱24.90 | ₱27.55 | ₱19.50 | 1.02M shares | ₱23.39 Million | -₱2.40 | -9.62% |
| Aug 11, 2025 | ₱27.55 | ₱36.50 | ₱27.55 | 1.35M shares | ₱43.01 Million | -₱8.24 | -29.90% |
| Aug 08, 2025 | ₱39.30 | ₱39.30 | ₱25.00 | 3.42M shares | ₱110.54 Million | +₱19.65 | +50.00% |
| Aug 07, 2025 | ₱26.20 | ₱26.20 | ₱26.20 | 0 | ₱0 | ₱0.00 | 0.00% |
| Aug 06, 2025 | ₱26.20 | ₱26.20 | ₱26.20 | 0 | ₱0 | ₱0.00 | 0.00% |
| Aug 05, 2025 | ₱26.20 | ₱26.20 | ₱26.20 | 0 | ₱0 | ₱0.00 | 0.00% |
| Aug 04, 2025 | ₱26.20 | ₱26.20 | ₱26.20 | 0 | ₱0 | ₱0.00 | 0.00% |
| Aug 01, 2025 | ₱26.20 | ₱26.20 | ₱26.20 | 0 | ₱0 | ₱0.00 | 0.00% |
| Jul 31, 2025 | ₱26.20 | ₱26.20 | ₱26.20 | 0 | ₱0 | ₱0.00 | 0.00% |
| Jul 30, 2025 | ₱26.20 | ₱26.20 | ₱26.20 | 0 | ₱0 | ₱0.00 | 0.00% |
| Jul 29, 2025 | ₱26.20 | ₱26.20 | ₱26.20 | 0 | ₱0 | ₱0.00 | 0.00% |
| Jul 28, 2025 | ₱26.20 | ₱26.20 | ₱26.20 | 0 | ₱0 | ₱0.00 | 0.00% |
| Jul 25, 2025 | ₱26.20 | ₱26.20 | ₱26.20 | 0 | ₱0 | ₱0.00 | 0.00% |
| Jul 24, 2025 | ₱26.20 | ₱26.20 | ₱26.20 | 0 | ₱0 | ₱0.00 | 0.00% |
| Jul 23, 2025 | ₱26.20 | ₱26.20 | ₱26.20 | 0 | ₱0 | ₱0.00 | 0.00% |
| Jul 22, 2025 | ₱26.20 | ₱26.20 | ₱26.20 | 0 | ₱0 | ₱0.00 | 0.00% |
| Jul 21, 2025 | ₱26.20 | ₱26.20 | ₱26.20 | 0 | ₱0 | ₱0.00 | 0.00% |
| Jul 18, 2025 | ₱26.20 | ₱26.20 | ₱26.20 | 0 | ₱0 | ₱0.00 | 0.00% |
| Jul 17, 2025 | ₱26.20 | ₱26.20 | ₱26.20 | 0 | ₱0 | ₱0.00 | 0.00% |
| Jul 16, 2025 | ₱26.20 | ₱26.20 | ₱26.20 | 0 | ₱0 | ₱0.00 | 0.00% |
| Jul 15, 2025 | ₱26.20 | ₱26.20 | ₱26.20 | 0 | ₱0 | ₱0.00 | 0.00% |
| Jul 14, 2025 | ₱26.20 | ₱26.20 | ₱26.20 | 0 | ₱0 | ₱0.00 | 0.00% |
| Jul 11, 2025 | ₱26.20 | ₱26.20 | ₱26.20 | 0 | ₱0 | ₱0.00 | 0.00% |
| Jul 10, 2025 | ₱26.20 | ₱26.20 | ₱26.20 | 0 | ₱0 | ₱0.00 | 0.00% |
| Jul 09, 2025 | ₱26.20 | ₱26.20 | ₱26.20 | 0 | ₱0 | ₱0.00 | 0.00% |
| Jul 08, 2025 | ₱26.20 | ₱26.20 | ₱26.20 | 0 | ₱0 | ₱0.00 | 0.00% |
| Jul 07, 2025 | ₱26.20 | ₱26.20 | ₱26.20 | 0 | ₱0 | ₱0.00 | 0.00% |
| Jul 04, 2025 | ₱26.20 | ₱26.20 | ₱26.20 | 0 | ₱0 | ₱0.00 | 0.00% |
| Jul 03, 2025 | ₱26.20 | ₱26.20 | ₱26.20 | 0 | ₱0 | ₱0.00 | 0.00% |
| Jul 02, 2025 | ₱26.20 | ₱26.20 | ₱26.20 | 0 | ₱0 | ₱0.00 | 0.00% |
| Jul 01, 2025 | ₱26.20 | ₱26.20 | ₱26.20 | 0 | ₱0 | ₱0.00 | 0.00% |
| Jun 30, 2025 | ₱26.20 | ₱26.20 | ₱26.20 | 0 | ₱0 | ₱0.00 | 0.00% |
| Jun 27, 2025 | ₱26.20 | ₱26.20 | ₱26.20 | 0 | ₱0 | ₱0.00 | 0.00% |
| Jun 26, 2025 | ₱26.20 | ₱26.20 | ₱26.20 | 0 | ₱0 | ₱0.00 | 0.00% |
| Jun 25, 2025 | ₱26.20 | ₱26.20 | ₱26.20 | 0 | ₱0 | ₱0.00 | 0.00% |
| Jun 24, 2025 | ₱26.20 | ₱26.20 | ₱26.20 | 0 | ₱0 | ₱0.00 | 0.00% |
| Jun 23, 2025 | ₱26.20 | ₱26.20 | ₱26.20 | 0 | ₱0 | ₱0.00 | 0.00% |
| Jun 20, 2025 | ₱26.20 | ₱26.20 | ₱26.20 | 0 | ₱0 | ₱0.00 | 0.00% |
| Jun 19, 2025 | ₱26.20 | ₱26.20 | ₱26.20 | 0 | ₱0 | ₱0.00 | 0.00% |
| Jun 18, 2025 | ₱26.20 | ₱26.20 | ₱26.20 | 0 | ₱0 | ₱0.00 | 0.00% |
| Jun 17, 2025 | ₱26.20 | ₱26.20 | ₱26.20 | 0 | ₱0 | ₱0.00 | 0.00% |
| Jun 16, 2025 | ₱26.20 | ₱26.20 | ₱26.20 | 0 | ₱0 | ₱0.00 | 0.00% |
| Jun 13, 2025 | ₱26.20 | ₱26.20 | ₱26.20 | 0 | ₱0 | ₱0.00 | 0.00% |
| Jun 11, 2025 | ₱26.20 | ₱26.20 | ₱26.20 | 0 | ₱0 | ₱0.00 | 0.00% |
| Jun 10, 2025 | ₱26.20 | ₱26.20 | ₱26.20 | 0 | ₱0 | ₱0.00 | 0.00% |
| Jun 09, 2025 | ₱26.20 | ₱26.20 | ₱26.20 | 0 | ₱0 | ₱0.00 | 0.00% |
| Jun 05, 2025 | ₱26.20 | ₱26.20 | ₱26.20 | 0 | ₱0 | ₱0.00 | 0.00% |
| Jun 04, 2025 | ₱26.20 | ₱26.20 | ₱26.20 | 0 | ₱0 | ₱0.00 | 0.00% |
| Jun 03, 2025 | ₱26.20 | ₱26.20 | ₱26.20 | 0 | ₱0 | ₱0.00 | 0.00% |
| Jun 02, 2025 | ₱26.20 | ₱26.20 | ₱26.20 | 0 | ₱0 | ₱0.00 | 0.00% |
| May 30, 2025 | ₱26.20 | ₱26.20 | ₱26.20 | 0 | ₱0 | ₱0.00 | 0.00% |
This historical data puts the recent movement of the ABG stock price into a broader time context, showing how it has behaved during both high and low volatility periods. When viewed alongside its current trading conditions, these patterns help clarify where ABG sits within its recent range.
Price & Volume Charts
Visual representation of ABG historical performance for the selected period
Historical Price Chart
The chart displays ABG closing prices along with daily high and low ranges, helping identify price trends and support levels.
Historical Volume Chart
The volume chart shows trading activity, indicating investor interest and market liquidity for the selected date range.
Key Milestones
Notable events in ABG price history for the selected period
Mar
2026
March 10, 2026
Lowest Price
₱14.50
Lowest price of ₱14.50 recorded, marking the period's minimum valuation, with a -1.09% decline on that day
Aug
2025
August 11, 2025
Biggest Daily Loss
₱27.55
(-29.90%)
Single-day loss of -29.90% with ₱8.24 price decrease, the largest percentage drop in this period, with 1.35M shares traded during the decline
Aug
2025
August 08, 2025
Highest Price
₱39.30
Peak price of ₱39.30 reached during this period, representing the stock's maximum value, with 3.42M shares traded and +50.00% price movement on that day
Aug
2025
August 08, 2025
Biggest Daily Gain
₱39.30
(+50.00%)
Single-day gain of 50.00% with ₱19.65 price increase, the largest percentage rise in this period, with 3.42M shares changing hands
Aug
2025
August 08, 2025
Highest Trading Volume
₱39.30
3.42M Shares (₱134.32M total value)
Most actively traded day with 3.42M shares (₱134.32M total value) at ₱39.30 per share, indicating peak investor activity
Historical Insights
Statistical analysis of ABG price movements for the selected period
Long-Term Trend (MA200)
Bullish
ABG is trading 12.79% above the 200-day Moving Average (₱21.28). This level often acts as dynamic support during uptrends.
Price Volatility
High
ABG showed high volatility with a standard deviation of 4.52% in daily price changes, reflecting significant price swings and higher risk during this period.
Overall Trend
downward
The stock price exhibited an downward trend from May 30, 2025 to May 30, 2026, showing price depreciation and negative momentum during this timeframe.
Trading Days Analysis
243 Trading Days
During the 243 trading days analyzed, ABG recorded 56 positive days, 81 negative days, and 106 unchanged days, resulting in a win rate of 23.0% for the period.
Average Daily Change
+0.06%
The stock demonstrated an average daily change of +0.06%, indicating positive average daily performance and consistent upward momentum over the analyzed period.
Price Range
₱24.80
The trading range spread for ABG was ₱24.80, representing the difference between the highest and lowest prices recorded during this period, providing insight into the stock's price movement amplitude and potential volatility.
Related Stocks
See price history of stocks related to ABG by sector and industry.
Historical Price Data FAQs
Common questions about ABG stock price history page
What is the ABG stock price history page?
The ABG stock price history page provides comprehensive historical trading data for Asiabest Group International Inc., including daily price movements, trading volumes, key milestones, and detailed insights into price trends, volatility patterns, and trading activity over time.
What is ABG's 52-week trading range?
ABG has traded between ₱14.50 and ₱39.30 over the past 52 weeks for Asiabest Group International Inc., representing a price range of 171.0%. Currently trading at ₱24.00, the stock is 65.5% above its 52-week low and 38.9% below its 52-week high.
How has ABG performed year-to-date (YTD)?
Year-to-date in 2026, ABG has gained 25.7% from ₱19.10 to ₱24.00 for Asiabest Group International Inc.. The stock reached a YTD high of ₱24.00 and a low of ₱14.50.
What is ABG's 50-day moving average (MA50)?
The 50-day moving average for Asiabest Group International Inc. (ABG) is ₱17.37. The stock is currently trading above this level at ₱24.00, which is 38.2% above the 50-day MA.
What is ABG's 200-day moving average (MA200)?
The 200-day moving average for Asiabest Group International Inc. (ABG) is ₱21.28. The stock is currently trading above this key long-term indicator at ₱24.00, which is 12.8% above the 200-day MA.