ABS CBN Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-02 | 4.760 | 4.790 | 4.500 | 4.600 | 4.600 | 129,000 |
| 2024-08-01 | 4.810 | 4.900 | 4.750 | 4.800 | 4.800 | 57,000 |
| 2024-07-31 | 4.830 | 4.950 | 4.800 | 4.800 | 4.800 | 301,000 |
| 2024-07-30 | 4.900 | 4.900 | 4.830 | 4.830 | 4.830 | 109,000 |
| 2024-07-29 | 4.800 | 4.980 | 4.800 | 4.900 | 4.900 | 86,000 |
| 2024-07-26 | 4.960 | 4.980 | 4.790 | 4.900 | 4.900 | 113,000 |
| 2024-07-25 | 4.950 | 5.040 | 4.850 | 4.890 | 4.890 | 134,000 |
| 2024-07-23 | 5.000 | 5.100 | 4.950 | 4.980 | 4.980 | 144,600 |
| 2024-07-22 | 5.100 | 5.280 | 4.910 | 5.000 | 5.000 | 544,000 |
| 2024-07-19 | 5.060 | 5.150 | 4.940 | 4.970 | 4.970 | 404,900 |
| 2024-07-18 | 5.050 | 5.170 | 5.050 | 5.070 | 5.070 | 167,800 |
| 2024-07-17 | 5.020 | 5.180 | 5.020 | 5.110 | 5.110 | 191,100 |
| 2024-07-16 | 5.000 | 5.180 | 5.000 | 5.020 | 5.020 | 257,000 |
| 2024-07-15 | 4.800 | 5.200 | 4.800 | 4.980 | 4.980 | 428,000 |
| 2024-07-12 | 5.110 | 5.290 | 4.780 | 4.780 | 4.780 | 645,600 |
| 2024-07-11 | 5.110 | 5.360 | 5.080 | 5.090 | 5.090 | 598,600 |
| 2024-07-10 | 5.150 | 5.190 | 5.040 | 5.100 | 5.100 | 649,000 |
| 2024-07-09 | 5.340 | 5.340 | 5.170 | 5.170 | 5.170 | 84,800 |
| 2024-07-08 | 5.190 | 5.400 | 4.980 | 5.170 | 5.170 | 551,400 |
| 2024-07-05 | 5.500 | 5.630 | 5.190 | 5.190 | 5.190 | 472,300 |
| 2024-07-04 | 5.500 | 5.740 | 5.450 | 5.500 | 5.500 | 414,700 |
| 2024-07-03 | 5.520 | 5.650 | 5.440 | 5.500 | 5.500 | 132,700 |
| 2024-07-02 | 5.660 | 5.870 | 5.520 | 5.520 | 5.520 | 192,400 |
| 2024-07-01 | 5.940 | 5.940 | 5.700 | 5.700 | 5.700 | 384,600 |
| 2024-06-28 | 5.920 | 6.210 | 5.920 | 5.940 | 5.940 | 388,700 |
| 2024-06-27 | 6.300 | 6.300 | 5.900 | 5.910 | 5.910 | 298,100 |
| 2024-06-26 | 6.300 | 6.500 | 6.100 | 6.100 | 6.100 | 299,700 |
| 2024-06-25 | 6.520 | 6.750 | 6.320 | 6.360 | 6.360 | 280,000 |
| 2024-06-24 | 6.750 | 6.870 | 6.520 | 6.580 | 6.580 | 106,200 |
| 2024-06-21 | 7.000 | 7.000 | 6.750 | 6.750 | 6.750 | 138,900 |
| 2024-06-20 | 6.950 | 7.100 | 6.750 | 6.980 | 6.980 | 373,900 |
| 2024-06-19 | 6.800 | 7.100 | 6.800 | 6.950 | 6.950 | 276,100 |
| 2024-06-18 | 6.780 | 6.800 | 6.600 | 6.700 | 6.700 | 388,500 |
| 2024-06-14 | 6.760 | 6.800 | 6.590 | 6.770 | 6.770 | 221,500 |
| 2024-06-13 | 7.010 | 7.010 | 6.730 | 6.800 | 6.800 | 495,600 |
| 2024-06-11 | 7.040 | 7.490 | 7.000 | 7.000 | 7.000 | 274,800 |
| 2024-06-10 | 7.320 | 7.400 | 6.930 | 7.050 | 7.050 | 1,653,700 |
| 2024-06-07 | 7.780 | 7.780 | 7.330 | 7.330 | 7.330 | 925,500 |
| 2024-06-06 | 7.680 | 7.790 | 7.470 | 7.510 | 7.510 | 791,400 |
| 2024-06-05 | 7.650 | 7.800 | 7.600 | 7.690 | 7.690 | 516,200 |
| 2024-06-04 | 7.630 | 7.780 | 7.450 | 7.650 | 7.650 | 874,800 |
| 2024-06-03 | 7.800 | 7.800 | 7.560 | 7.620 | 7.620 | 220,900 |
| 2024-05-31 | 7.450 | 7.800 | 7.350 | 7.800 | 7.800 | 1,509,700 |
| 2024-05-30 | 7.990 | 7.990 | 7.260 | 7.300 | 7.300 | 2,438,600 |
| 2024-05-29 | 7.780 | 8.150 | 7.660 | 7.720 | 7.720 | 2,263,700 |
| 2024-05-28 | 7.000 | 8.000 | 6.880 | 7.660 | 7.660 | 15,322,300 |
| 2024-05-27 | 6.440 | 7.080 | 6.440 | 6.880 | 6.880 | 2,380,700 |
| 2024-05-24 | 6.500 | 6.590 | 6.410 | 6.440 | 6.440 | 330,900 |
| 2024-05-23 | 6.500 | 6.950 | 6.500 | 6.500 | 6.500 | 753,200 |
| 2024-05-22 | 6.210 | 6.900 | 6.110 | 6.510 | 6.510 | 3,889,200 |
| 2024-05-21 | 6.170 | 6.380 | 6.170 | 6.270 | 6.270 | 315,800 |
| 2024-05-20 | 6.400 | 6.590 | 6.120 | 6.170 | 6.170 | 2,762,600 |
| 2024-05-17 | 6.160 | 6.650 | 6.110 | 6.400 | 6.400 | 3,657,800 |
| 2024-05-16 | 5.870 | 6.200 | 5.600 | 6.100 | 6.100 | 1,492,400 |
| 2024-05-15 | 6.120 | 6.340 | 5.880 | 5.880 | 5.880 | 1,534,100 |
| 2024-05-14 | 6.320 | 6.340 | 6.080 | 6.120 | 6.120 | 1,341,400 |
| 2024-05-13 | 6.580 | 6.580 | 6.310 | 6.340 | 6.340 | 920,500 |
| 2024-05-10 | 6.550 | 6.980 | 6.330 | 6.580 | 6.580 | 2,257,000 |
| 2024-05-09 | 5.840 | 6.660 | 5.840 | 6.550 | 6.550 | 3,922,700 |
| 2024-05-08 | 6.210 | 6.220 | 5.700 | 5.840 | 5.840 | 2,306,200 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2019-03-11 | 0.5500 PHP |
Open, high, low and close are as traded (PHP). Adjusted close accounts for splits and dividends. Educational only, not financial advice.