- Stock Price
- Price History
ABG Stock Price History - Asiabest Group International Inc.
Best Day (1Y)
₱72.75
September 28, 2026
Worst Day (1Y)
₱14.50
March 10, 2026
Average Volume (1Y)
307K
Daily Average
Most Traded (1Y)
1.98M
August 07, 2026
| Date | Close | High | Low | Trade Volume | Trade Value | Change | Change % |
|---|---|---|---|---|---|---|---|
| Oct 16, 2026 | ₱23.50 | ₱23.70 | ₱21.15 | 1.49M shares | ₱34.28 Million | +₱1.04 | +4.44% |
| Oct 15, 2026 | ₱22.50 | ₱24.00 | ₱21.60 | 332K shares | ₱7.49 Million | -₱0.59 | -2.60% |
| Oct 14, 2026 | ₱23.10 | ₱23.45 | ₱21.15 | 464K shares | ₱10.50 Million | +₱0.10 | +0.43% |
| Oct 13, 2026 | ₱23.00 | ₱24.95 | ₱22.50 | 431K shares | ₱10.12 Million | -₱2.09 | -9.09% |
| Oct 12, 2026 | ₱25.30 | ₱26.90 | ₱22.35 | 1.05M shares | ₱26.30 Million | +₱1.65 | +6.53% |
| Oct 09, 2026 | ₱23.75 | ₱24.85 | ₱21.75 | 957K shares | ₱22.63 Million | +₱1.43 | +6.03% |
| Oct 08, 2026 | ₱22.40 | ₱26.90 | ₱20.00 | 599K shares | ₱13.80 Million | -₱3.75 | -16.73% |
| Oct 07, 2026 | ₱26.90 | ₱28.70 | ₱25.25 | 384K shares | ₱10.27 Million | -₱0.10 | -0.37% |
| Oct 06, 2026 | ₱27.00 | ₱33.30 | ₱27.00 | 600K shares | ₱18.28 Million | -₱3.48 | -12.90% |
| Oct 05, 2026 | ₱31.00 | ₱31.00 | ₱24.20 | 1.09M shares | ₱31.91 Million | +₱3.44 | +11.11% |
| Oct 02, 2026 | ₱27.90 | ₱34.00 | ₱27.60 | 352K shares | ₱10.65 Million | -₱4.31 | -15.45% |
| Oct 01, 2026 | ₱33.00 | ₱40.90 | ₱31.10 | 897K shares | ₱30.69 Million | -₱7.44 | -22.54% |
| Sep 30, 2026 | ₱42.60 | ₱60.30 | ₱42.60 | 545K shares | ₱25.83 Million | -₱12.78 | -29.99% |
| Sep 29, 2026 | ₱60.85 | ₱72.70 | ₱53.10 | 703K shares | ₱44.22 Million | -₱9.96 | -16.36% |
| Sep 28, 2026 | ₱72.75 | ₱76.05 | ₱63.20 | 1.03M shares | ₱74.15 Million | +₱11.33 | +15.57% |
| Sep 25, 2026 | ₱62.95 | ₱63.55 | ₱62.15 | 482K shares | ₱30.31 Million | -₱0.05 | -0.08% |
| Sep 24, 2026 | ₱63.00 | ₱63.70 | ₱63.00 | 322K shares | ₱20.43 Million | -₱0.50 | -0.79% |
| Sep 23, 2026 | ₱63.50 | ₱63.80 | ₱62.00 | 850K shares | ₱53.50 Million | +₱0.50 | +0.79% |
| Sep 22, 2026 | ₱63.00 | ₱63.50 | ₱62.35 | 528K shares | ₱33.20 Million | +₱0.86 | +1.37% |
| Sep 21, 2026 | ₱62.15 | ₱62.60 | ₱60.20 | 691K shares | ₱42.04 Million | +₱0.05 | +0.08% |
| Sep 18, 2026 | ₱62.10 | ₱63.00 | ₱61.00 | 634K shares | ₱39.52 Million | +₱1.12 | +1.80% |
| Sep 17, 2026 | ₱61.00 | ₱62.95 | ₱61.00 | 528K shares | ₱32.70 Million | -₱1.93 | -3.17% |
| Sep 16, 2026 | ₱63.00 | ₱63.50 | ₱62.30 | 319K shares | ₱20.03 Million | +₱0.35 | +0.56% |
| Sep 15, 2026 | ₱62.65 | ₱63.50 | ₱62.00 | 568K shares | ₱35.37 Million | -₱0.35 | -0.56% |
| Sep 14, 2026 | ₱63.00 | ₱63.95 | ₱63.00 | 659K shares | ₱41.77 Million | -₱0.35 | -0.55% |
| Sep 11, 2026 | ₱63.35 | ₱63.55 | ₱62.40 | 682K shares | ₱43.13 Million | +₱0.96 | +1.52% |
| Sep 10, 2026 | ₱62.40 | ₱63.00 | ₱61.00 | 597K shares | ₱37.07 Million | +₱1.38 | +2.21% |
| Sep 09, 2026 | ₱61.05 | ₱62.50 | ₱59.90 | 703K shares | ₱42.72 Million | +₱0.56 | +0.91% |
| Sep 08, 2026 | ₱60.50 | ₱61.90 | ₱60.15 | 660K shares | ₱40.02 Million | -₱0.50 | -0.82% |
| Sep 07, 2026 | ₱61.00 | ₱62.30 | ₱61.00 | 477K shares | ₱29.17 Million | -₱1.18 | -1.93% |
| Sep 04, 2026 | ₱62.20 | ₱62.55 | ₱61.05 | 679K shares | ₱42.07 Million | +₱0.20 | +0.32% |
| Sep 03, 2026 | ₱62.00 | ₱63.45 | ₱62.00 | 687K shares | ₱42.98 Million | ₱0.00 | 0.00% |
| Sep 02, 2026 | ₱62.00 | ₱62.70 | ₱61.00 | 506K shares | ₱31.33 Million | +₱1.02 | +1.64% |
| Sep 01, 2026 | ₱61.00 | ₱61.00 | ₱53.00 | 1.36M shares | ₱80.01 Million | +₱8.55 | +14.02% |
| Aug 28, 2026 | ₱53.50 | ₱54.50 | ₱53.50 | 747K shares | ₱40.00 Million | -₱0.98 | -1.83% |
| Aug 27, 2026 | ₱54.50 | ₱55.00 | ₱54.50 | 762K shares | ₱41.84 Million | -₱0.05 | -0.09% |
| Aug 26, 2026 | ₱54.55 | ₱54.95 | ₱53.50 | 527K shares | ₱28.74 Million | +₱1.07 | +1.96% |
| Aug 25, 2026 | ₱53.50 | ₱55.00 | ₱53.45 | 591K shares | ₱31.72 Million | -₱0.83 | -1.56% |
| Aug 24, 2026 | ₱54.35 | ₱54.50 | ₱52.75 | 682K shares | ₱36.67 Million | +₱0.97 | +1.78% |
| Aug 20, 2026 | ₱53.40 | ₱53.50 | ₱52.50 | 820K shares | ₱43.24 Million | +₱0.10 | +0.19% |
| Aug 19, 2026 | ₱53.30 | ₱53.60 | ₱52.00 | 1.09M shares | ₱58.31 Million | +₱0.20 | +0.38% |
| Aug 18, 2026 | ₱53.10 | ₱53.30 | ₱51.75 | 457K shares | ₱24.00 Million | +₱0.61 | +1.14% |
| Aug 17, 2026 | ₱52.50 | ₱53.50 | ₱52.00 | 476K shares | ₱24.87 Million | -₱0.59 | -1.13% |
| Aug 14, 2026 | ₱53.10 | ₱54.00 | ₱52.05 | 651K shares | ₱34.48 Million | -₱0.35 | -0.65% |
| Aug 13, 2026 | ₱53.45 | ₱54.00 | ₱52.50 | 544K shares | ₱28.96 Million | -₱0.05 | -0.09% |
| Aug 12, 2026 | ₱53.50 | ₱54.50 | ₱53.25 | 439K shares | ₱23.60 Million | -₱0.50 | -0.93% |
| Aug 11, 2026 | ₱54.00 | ₱54.50 | ₱53.20 | 539K shares | ₱29.11 Million | +₱0.91 | +1.69% |
| Aug 10, 2026 | ₱53.10 | ₱54.10 | ₱52.25 | 727K shares | ₱38.52 Million | +₱0.50 | +0.95% |
| Aug 07, 2026 | ₱52.60 | ₱53.00 | ₱47.50 | 1.98M shares | ₱101.54 Million | +₱4.86 | +9.24% |
| Aug 06, 2026 | ₱48.15 | ₱48.50 | ₱47.40 | 646K shares | ₱30.84 Million | -₱0.50 | -1.03% |
| Aug 05, 2026 | ₱48.65 | ₱48.95 | ₱47.40 | 884K shares | ₱42.76 Million | -₱0.45 | -0.92% |
| Aug 04, 2026 | ₱49.10 | ₱49.30 | ₱47.50 | 1.12M shares | ₱53.98 Million | +₱0.61 | +1.24% |
| Aug 03, 2026 | ₱48.50 | ₱49.80 | ₱47.60 | 732K shares | ₱35.40 Million | -₱0.35 | -0.72% |
| Jul 31, 2026 | ₱48.85 | ₱49.05 | ₱47.55 | 958K shares | ₱46.50 Million | +₱0.86 | +1.77% |
| Jul 30, 2026 | ₱48.00 | ₱48.00 | ₱44.25 | 1.34M shares | ₱61.85 Million | +₱3.43 | +7.14% |
| Jul 29, 2026 | ₱44.80 | ₱45.00 | ₱43.95 | 795K shares | ₱35.34 Million | +₱0.45 | +1.01% |
| Jul 28, 2026 | ₱44.35 | ₱45.05 | ₱44.25 | 565K shares | ₱25.14 Million | -₱0.64 | -1.44% |
| Jul 27, 2026 | ₱45.00 | ₱45.00 | ₱44.35 | 616K shares | ₱27.60 Million | +₱0.66 | +1.47% |
| Jul 24, 2026 | ₱44.35 | ₱45.10 | ₱44.05 | 590K shares | ₱26.30 Million | -₱0.59 | -1.33% |
| Jul 23, 2026 | ₱44.95 | ₱45.30 | ₱40.25 | 1.30M shares | ₱56.54 Million | +₱4.94 | +10.99% |
| Jul 22, 2026 | ₱40.50 | ₱41.30 | ₱40.50 | 369K shares | ₱15.03 Million | -₱0.59 | -1.46% |
| Jul 21, 2026 | ₱41.10 | ₱41.10 | ₱39.90 | 916K shares | ₱37.26 Million | +₱0.82 | +1.99% |
| Jul 20, 2026 | ₱40.30 | ₱41.40 | ₱40.30 | 182K shares | ₱7.40 Million | -₱0.83 | -2.07% |
| Jul 17, 2026 | ₱41.15 | ₱41.80 | ₱39.85 | 976K shares | ₱39.80 Million | +₱1.72 | +4.18% |
| Jul 16, 2026 | ₱39.50 | ₱39.90 | ₱36.40 | 1.06M shares | ₱40.28 Million | +₱3.31 | +8.37% |
| Jul 15, 2026 | ₱36.45 | ₱36.45 | ₱33.00 | 938K shares | ₱33.19 Million | +₱3.69 | +10.12% |
| Jul 14, 2026 | ₱33.10 | ₱33.10 | ₱32.00 | 525K shares | ₱16.99 Million | +₱0.46 | +1.38% |
| Jul 13, 2026 | ₱32.65 | ₱32.70 | ₱31.60 | 345K shares | ₱11.11 Million | +₱0.15 | +0.46% |
| Jul 10, 2026 | ₱32.50 | ₱32.50 | ₱31.50 | 568K shares | ₱18.14 Million | +₱1.03 | +3.17% |
| Jul 09, 2026 | ₱31.50 | ₱32.00 | ₱31.10 | 385K shares | ₱12.07 Million | -₱0.49 | -1.56% |
| Jul 08, 2026 | ₱32.00 | ₱32.80 | ₱32.00 | 353K shares | ₱11.38 Million | -₱0.49 | -1.54% |
| Jul 07, 2026 | ₱32.50 | ₱33.45 | ₱32.50 | 156K shares | ₱5.09 Million | -₱0.40 | -1.22% |
| Jul 06, 2026 | ₱32.90 | ₱33.00 | ₱32.40 | 601K shares | ₱19.72 Million | +₱0.51 | +1.54% |
| Jul 03, 2026 | ₱32.40 | ₱32.50 | ₱30.90 | 620K shares | ₱19.59 Million | +₱0.41 | +1.25% |
| Jul 02, 2026 | ₱32.00 | ₱32.20 | ₱31.00 | 137K shares | ₱4.28 Million | +₱1.03 | +3.23% |
| Jul 01, 2026 | ₱31.00 | ₱33.45 | ₱31.00 | 556K shares | ₱17.76 Million | -₱1.84 | -5.92% |
| Jun 30, 2026 | ₱32.95 | ₱33.00 | ₱31.85 | 395K shares | ₱12.75 Million | +₱1.14 | +3.45% |
| Jun 29, 2026 | ₱31.85 | ₱32.00 | ₱31.00 | 237K shares | ₱7.50 Million | +₱0.87 | +2.74% |
| Jun 26, 2026 | ₱31.00 | ₱31.20 | ₱30.00 | 575K shares | ₱17.43 Million | +₱0.77 | +2.48% |
| Jun 25, 2026 | ₱30.25 | ₱30.80 | ₱29.60 | 237K shares | ₱7.11 Million | -₱0.87 | -2.89% |
| Jun 24, 2026 | ₱31.15 | ₱31.55 | ₱30.40 | 538K shares | ₱16.53 Million | +₱0.15 | +0.48% |
| Jun 23, 2026 | ₱31.00 | ₱32.40 | ₱31.00 | 348K shares | ₱10.93 Million | -₱0.49 | -1.59% |
| Jun 22, 2026 | ₱31.50 | ₱33.00 | ₱30.50 | 365K shares | ₱11.52 Million | -₱0.49 | -1.56% |
| Jun 19, 2026 | ₱32.00 | ₱32.00 | ₱29.85 | 1.05M shares | ₱33.38 Million | +₱2.30 | +7.20% |
| Jun 18, 2026 | ₱29.85 | ₱29.95 | ₱27.00 | 997K shares | ₱28.71 Million | +₱3.15 | +10.56% |
| Jun 17, 2026 | ₱27.00 | ₱27.00 | ₱24.50 | 879K shares | ₱22.85 Million | +₱2.75 | +10.20% |
| Jun 16, 2026 | ₱24.50 | ₱24.90 | ₱24.50 | 369K shares | ₱9.04 Million | -₱0.25 | -1.01% |
| Jun 15, 2026 | ₱24.75 | ₱24.85 | ₱24.00 | 147K shares | ₱3.57 Million | +₱0.77 | +3.13% |
| Jun 11, 2026 | ₱24.00 | ₱24.95 | ₱24.00 | 247K shares | ₱5.99 Million | -₱0.49 | -2.04% |
| Jun 10, 2026 | ₱24.50 | ₱25.20 | ₱24.00 | 187K shares | ₱4.54 Million | -₱0.68 | -2.78% |
| Jun 09, 2026 | ₱25.20 | ₱25.50 | ₱24.00 | 327K shares | ₱8.10 Million | -₱0.10 | -0.40% |
| Jun 08, 2026 | ₱25.30 | ₱25.75 | ₱25.00 | 91K shares | ₱2.30 Million | +₱0.41 | +1.61% |
| Jun 05, 2026 | ₱24.90 | ₱25.70 | ₱24.10 | 268K shares | ₱6.72 Million | +₱0.51 | +2.05% |
| Jun 04, 2026 | ₱24.40 | ₱25.00 | ₱24.00 | 85K shares | ₱2.07 Million | -₱0.30 | -1.21% |
| Jun 03, 2026 | ₱24.70 | ₱25.75 | ₱24.20 | 78K shares | ₱1.90 Million | -₱0.68 | -2.76% |
| Jun 02, 2026 | ₱25.40 | ₱26.95 | ₱24.00 | 288K shares | ₱7.32 Million | -₱0.05 | -0.20% |
| Jun 01, 2026 | ₱25.45 | ₱25.95 | ₱23.90 | 592K shares | ₱14.72 Million | +₱1.54 | +6.04% |
| 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% |
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
Sep
2026
September 30, 2026
Biggest Daily Loss
₱42.60
(-29.99%)
Single-day loss of -29.99% with ₱12.78 price decrease, the largest percentage drop in this period, with 545K shares traded during the decline
Sep
2026
September 28, 2026
Highest Price
₱72.75
Peak price of ₱72.75 reached during this period, representing the stock's maximum value, with 1.03M shares traded and +15.57% price movement on that day
Sep
2026
September 28, 2026
Biggest Daily Gain
₱72.75
(+15.57%)
Single-day gain of 15.57% with ₱11.33 price increase, the largest percentage rise in this period, with 1.03M shares changing hands
Aug
2026
August 07, 2026
Highest Trading Volume
₱52.60
1.98M Shares (₱103.89M total value)
Most actively traded day with 1.98M shares (₱103.89M total value) at ₱52.60 per share, indicating peak investor activity
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
Historical Insights
Statistical analysis of ABG price movements for the selected period
Long-Term Trend (MA200)
Bearish
ABG is trading 19.85% below the 200-day Moving Average (₱29.32). This level often acts as dynamic resistance during downtrends.
Price Volatility
High
ABG showed high volatility with a standard deviation of 4.74% 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 October 18, 2025 to October 18, 2026, showing price depreciation and negative momentum during this timeframe.
Trading Days Analysis
243 Trading Days
During the 243 trading days analyzed, ABG recorded 95 positive days, 108 negative days, and 40 unchanged days, resulting in a win rate of 39.1% 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
₱58.25
The trading range spread for ABG was ₱58.25, 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 ₱72.75 over the past 52 weeks for Asiabest Group International Inc., representing a price range of 401.7%. Currently trading at ₱23.50, the stock is 62.1% above its 52-week low and 67.7% below its 52-week high.
How has ABG performed year-to-date (YTD)?
Year-to-date in 2026, ABG has gained 23.0% from ₱19.10 to ₱23.50 for Asiabest Group International Inc.. The stock reached a YTD high of ₱72.75 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 ₱50.36. The stock is currently trading below this level at ₱23.50, which is 53.3% below 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 ₱29.32. The stock is currently trading below this key long-term indicator at ₱23.50, which is 19.8% below the 200-day MA.