ABS CBN Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-02-05 | 4.290 | 4.300 | 4.180 | 4.300 | 4.300 | 87,000 |
| 2024-02-02 | 4.110 | 4.340 | 4.100 | 4.220 | 4.220 | 275,000 |
| 2024-02-01 | 4.410 | 4.410 | 4.120 | 4.230 | 4.230 | 718,000 |
| 2024-01-31 | 4.700 | 4.700 | 4.500 | 4.500 | 4.500 | 423,000 |
| 2024-01-30 | 4.500 | 4.620 | 4.500 | 4.610 | 4.610 | 285,000 |
| 2024-01-29 | 4.600 | 4.630 | 4.420 | 4.510 | 4.510 | 453,000 |
| 2024-01-26 | 4.700 | 4.700 | 4.560 | 4.600 | 4.600 | 687,000 |
| 2024-01-25 | 4.810 | 4.810 | 4.600 | 4.700 | 4.700 | 694,000 |
| 2024-01-24 | 4.980 | 4.980 | 4.800 | 4.820 | 4.820 | 305,000 |
| 2024-01-23 | 5.150 | 5.150 | 4.800 | 4.880 | 4.880 | 611,000 |
| 2024-01-22 | 5.190 | 5.190 | 4.900 | 4.990 | 4.990 | 1,128,300 |
| 2024-01-19 | 4.920 | 5.000 | 4.750 | 5.000 | 5.000 | 567,000 |
| 2024-01-18 | 5.110 | 5.360 | 4.810 | 4.910 | 4.910 | 1,275,400 |
| 2024-01-17 | 5.820 | 5.950 | 5.080 | 5.090 | 5.090 | 4,484,100 |
| 2024-01-16 | 5.440 | 5.830 | 5.440 | 5.800 | 5.800 | 3,797,900 |
| 2024-01-15 | 5.170 | 5.490 | 5.170 | 5.440 | 5.440 | 3,664,600 |
| 2024-01-12 | 4.990 | 5.180 | 4.980 | 5.160 | 5.160 | 2,795,000 |
| 2024-01-11 | 4.890 | 5.010 | 4.890 | 4.990 | 4.990 | 892,000 |
| 2024-01-10 | 4.920 | 4.920 | 4.800 | 4.800 | 4.800 | 911,000 |
| 2024-01-09 | 4.830 | 4.990 | 4.830 | 4.870 | 4.870 | 1,201,000 |
| 2024-01-08 | 4.600 | 4.840 | 4.580 | 4.830 | 4.830 | 1,146,000 |
| 2024-01-05 | 4.500 | 4.600 | 4.500 | 4.580 | 4.580 | 85,000 |
| 2024-01-04 | 4.620 | 4.620 | 4.400 | 4.490 | 4.490 | 249,000 |
| 2024-01-03 | 4.650 | 4.650 | 4.590 | 4.590 | 4.590 | 23,000 |
| 2024-01-02 | 4.750 | 4.750 | 4.590 | 4.670 | 4.670 | 283,000 |
| 2023-12-29 | 4.620 | 4.620 | 4.600 | 4.620 | 4.620 | 213,000 |
| 2023-12-28 | 4.610 | 4.750 | 4.600 | 4.600 | 4.600 | 326,000 |
| 2023-12-27 | 4.500 | 4.640 | 4.500 | 4.600 | 4.600 | 319,000 |
| 2023-12-22 | 4.300 | 4.500 | 4.300 | 4.450 | 4.450 | 160,000 |
| 2023-12-21 | 4.600 | 4.650 | 4.340 | 4.350 | 4.350 | 349,000 |
| 2023-12-20 | 4.500 | 4.750 | 4.450 | 4.600 | 4.600 | 812,000 |
| 2023-12-19 | 4.360 | 4.500 | 4.280 | 4.500 | 4.500 | 632,000 |
| 2023-12-18 | 3.750 | 4.500 | 3.750 | 4.280 | 4.280 | 1,408,000 |
| 2023-12-15 | 3.700 | 3.700 | 3.690 | 3.700 | 3.700 | 91,000 |
| 2023-12-14 | 3.690 | 3.690 | 3.560 | 3.650 | 3.650 | 82,000 |
| 2023-12-13 | 3.700 | 3.700 | 3.550 | 3.650 | 3.650 | 48,000 |
| 2023-12-12 | 3.650 | 3.700 | 3.650 | 3.650 | 3.650 | 28,000 |
| 2023-12-11 | 3.600 | 3.650 | 3.600 | 3.650 | 3.650 | 19,000 |
| 2023-12-07 | 3.600 | 3.750 | 3.600 | 3.750 | 3.750 | 167,000 |
| 2023-12-06 | 3.600 | 3.600 | 3.500 | 3.510 | 3.510 | 14,000 |
| 2023-12-05 | 3.750 | 3.750 | 3.670 | 3.730 | 3.730 | 163,000 |
| 2023-12-04 | 3.750 | 3.750 | 3.650 | 3.650 | 3.650 | 143,000 |
| 2023-12-01 | 3.700 | 3.750 | 3.700 | 3.750 | 3.750 | 128,000 |
| 2023-11-30 | 3.710 | 3.750 | 3.690 | 3.750 | 3.750 | 90,000 |
| 2023-11-29 | 3.710 | 3.790 | 3.700 | 3.700 | 3.700 | 83,000 |
| 2023-11-28 | 3.760 | 3.760 | 3.600 | 3.720 | 3.720 | 23,000 |
| 2023-11-24 | 3.590 | 3.750 | 3.590 | 3.750 | 3.750 | 220,000 |
| 2023-11-23 | 3.500 | 3.590 | 3.500 | 3.550 | 3.550 | 105,000 |
| 2023-11-22 | 3.450 | 3.520 | 3.400 | 3.520 | 3.520 | 158,000 |
| 2023-11-21 | 3.570 | 3.600 | 3.570 | 3.600 | 3.600 | 18,000 |
| 2023-11-20 | 3.530 | 3.600 | 3.510 | 3.570 | 3.570 | 67,000 |
| 2023-11-17 | 3.550 | 3.600 | 3.490 | 3.530 | 3.530 | 84,000 |
| 2023-11-16 | 3.570 | 3.640 | 3.550 | 3.600 | 3.600 | 58,000 |
| 2023-11-15 | 3.700 | 3.720 | 3.550 | 3.550 | 3.550 | 59,000 |
| 2023-11-14 | 3.600 | 3.750 | 3.600 | 3.700 | 3.700 | 349,000 |
| 2023-11-13 | 3.520 | 3.580 | 3.450 | 3.580 | 3.580 | 181,000 |
| 2023-11-10 | 3.550 | 3.550 | 3.520 | 3.520 | 3.520 | 10,000 |
| 2023-11-09 | 3.650 | 3.650 | 3.500 | 3.500 | 3.500 | 105,000 |
| 2023-11-08 | 3.650 | 3.650 | 3.590 | 3.600 | 3.600 | 320,000 |
| 2023-11-07 | 3.650 | 3.650 | 3.600 | 3.600 | 3.600 | 16,000 |
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.