ABS CBN Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-07 | 6.180 | 6.500 | 6.110 | 6.200 | 6.200 | 3,207,900 |
| 2024-05-06 | 5.200 | 6.420 | 5.200 | 6.000 | 6.000 | 5,421,200 |
| 2024-05-03 | 5.210 | 5.600 | 5.010 | 5.170 | 5.170 | 2,958,600 |
| 2024-05-02 | 4.320 | 5.150 | 4.300 | 5.100 | 5.100 | 2,756,000 |
| 2024-04-30 | 4.330 | 4.400 | 4.200 | 4.320 | 4.320 | 1,183,000 |
| 2024-04-29 | 4.330 | 4.630 | 4.320 | 4.320 | 4.320 | 2,029,000 |
| 2024-04-26 | 3.800 | 4.630 | 3.600 | 4.330 | 4.330 | 2,252,000 |
| 2024-04-25 | 3.500 | 4.230 | 3.490 | 3.940 | 3.940 | 1,697,000 |
| 2024-04-24 | 3.440 | 3.490 | 3.230 | 3.430 | 3.430 | 45,487,000 |
| 2024-04-23 | 3.150 | 3.450 | 3.050 | 3.450 | 3.450 | 797,000 |
| 2024-04-22 | 3.020 | 3.150 | 3.020 | 3.070 | 3.070 | 335,000 |
| 2024-04-19 | 3.200 | 3.230 | 3.020 | 3.060 | 3.060 | 1,006,000 |
| 2024-04-18 | 3.350 | 3.500 | 3.200 | 3.200 | 3.200 | 1,369,000 |
| 2024-04-17 | 3.200 | 3.700 | 3.160 | 3.320 | 3.320 | 1,277,000 |
| 2024-04-16 | 3.910 | 3.960 | 3.110 | 3.300 | 3.300 | 1,841,000 |
| 2024-04-15 | 4.040 | 4.040 | 3.890 | 3.950 | 3.950 | 601,000 |
| 2024-04-12 | 3.910 | 4.150 | 3.890 | 4.050 | 4.050 | 890,000 |
| 2024-04-11 | 4.230 | 4.270 | 3.810 | 3.900 | 3.900 | 1,014,000 |
| 2024-04-08 | 4.230 | 4.300 | 4.190 | 4.220 | 4.220 | 8,208,000 |
| 2024-04-05 | 4.200 | 4.240 | 4.190 | 4.190 | 4.190 | 128,000 |
| 2024-04-04 | 4.190 | 4.250 | 4.190 | 4.200 | 4.200 | 3,199,000 |
| 2024-04-03 | 4.300 | 4.300 | 4.150 | 4.200 | 4.200 | 2,091,000 |
| 2024-04-02 | 4.200 | 4.200 | 4.150 | 4.200 | 4.200 | 95,000 |
| 2024-04-01 | 4.200 | 4.200 | 4.180 | 4.200 | 4.200 | 83,000 |
| 2024-03-27 | 4.260 | 4.330 | 4.190 | 4.190 | 4.190 | 8,865,000 |
| 2024-03-26 | 4.280 | 4.280 | 4.210 | 4.280 | 4.280 | 63,000 |
| 2024-03-25 | 4.200 | 4.300 | 4.200 | 4.270 | 4.270 | 58,000 |
| 2024-03-22 | 4.330 | 4.330 | 4.290 | 4.300 | 4.300 | 61,000 |
| 2024-03-21 | 4.170 | 4.400 | 4.170 | 4.210 | 4.210 | 383,000 |
| 2024-03-20 | 4.260 | 4.260 | 4.180 | 4.190 | 4.190 | 87,000 |
| 2024-03-19 | 4.220 | 4.290 | 4.160 | 4.260 | 4.260 | 213,000 |
| 2024-03-18 | 4.320 | 4.330 | 4.200 | 4.290 | 4.290 | 112,000 |
| 2024-03-15 | 4.250 | 4.320 | 4.200 | 4.200 | 4.200 | 117,000 |
| 2024-03-14 | 4.360 | 4.360 | 4.200 | 4.200 | 4.200 | 91,000 |
| 2024-03-13 | 4.170 | 4.340 | 4.170 | 4.290 | 4.290 | 228,000 |
| 2024-03-12 | 4.200 | 4.380 | 4.100 | 4.170 | 4.170 | 218,000 |
| 2024-03-11 | 4.400 | 4.400 | 4.110 | 4.190 | 4.190 | 772,000 |
| 2024-03-08 | 4.440 | 4.440 | 4.300 | 4.400 | 4.400 | 22,503,000 |
| 2024-03-07 | 4.550 | 4.680 | 4.200 | 4.430 | 4.430 | 2,259,000 |
| 2024-03-06 | 4.400 | 4.640 | 4.400 | 4.550 | 4.550 | 5,534,000 |
| 2024-03-05 | 4.480 | 4.480 | 4.400 | 4.400 | 4.400 | 556,000 |
| 2024-03-04 | 4.500 | 4.550 | 4.460 | 4.480 | 4.480 | 2,070,000 |
| 2024-03-01 | 4.500 | 4.510 | 4.400 | 4.460 | 4.460 | 695,000 |
| 2024-02-29 | 4.480 | 4.500 | 4.420 | 4.480 | 4.480 | 579,000 |
| 2024-02-28 | 4.530 | 4.540 | 4.480 | 4.490 | 4.490 | 873,000 |
| 2024-02-27 | 4.500 | 4.600 | 4.500 | 4.520 | 4.520 | 946,000 |
| 2024-02-26 | 4.330 | 4.500 | 4.330 | 4.450 | 4.450 | 979,000 |
| 2024-02-23 | 4.140 | 4.290 | 4.140 | 4.200 | 4.200 | 929,000 |
| 2024-02-22 | 4.300 | 4.300 | 3.980 | 4.170 | 4.170 | 814,000 |
| 2024-02-21 | 4.300 | 4.310 | 4.200 | 4.300 | 4.300 | 43,000 |
| 2024-02-20 | 4.150 | 4.340 | 4.150 | 4.300 | 4.300 | 205,000 |
| 2024-02-19 | 4.330 | 4.370 | 4.250 | 4.250 | 4.250 | 158,000 |
| 2024-02-16 | 4.400 | 4.400 | 4.310 | 4.330 | 4.330 | 268,000 |
| 2024-02-15 | 4.310 | 4.400 | 4.300 | 4.320 | 4.320 | 93,000 |
| 2024-02-14 | 4.400 | 4.400 | 4.350 | 4.350 | 4.350 | 63,000 |
| 2024-02-13 | 4.430 | 4.430 | 4.320 | 4.400 | 4.400 | 161,000 |
| 2024-02-12 | 4.310 | 4.410 | 4.220 | 4.410 | 4.410 | 564,000 |
| 2024-02-08 | 4.200 | 4.380 | 4.200 | 4.340 | 4.340 | 325,000 |
| 2024-02-07 | 4.300 | 4.300 | 4.160 | 4.200 | 4.200 | 190,000 |
| 2024-02-06 | 4.310 | 4.360 | 4.200 | 4.200 | 4.200 | 213,000 |
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.