ABS CBN Corp historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-06	3.700	3.700	3.650	3.650	3.650	65,000
2023-11-03	3.650	3.700	3.650	3.700	3.700	22,000
2023-10-31	3.650	3.700	3.600	3.650	3.650	43,000
2023-10-27	3.600	3.650	3.600	3.650	3.650	25,000
2023-10-26	3.800	3.800	3.570	3.600	3.600	120,000
2023-10-25	3.700	3.750	3.650	3.650	3.650	81,000
2023-10-24	3.750	3.750	3.690	3.690	3.690	260,000
2023-10-23	4.000	4.000	3.730	3.730	3.730	181,000
2023-10-20	3.920	3.920	3.750	3.900	3.900	126,000
2023-10-19	3.950	4.070	3.920	3.920	3.920	287,000
2023-10-18	4.070	4.070	3.960	4.000	4.000	44,000
2023-10-17	4.000	4.100	3.950	4.100	4.100	85,000
2023-10-16	4.170	4.180	3.980	4.100	4.100	2,101,000
2023-10-13	4.180	4.200	4.170	4.190	4.190	233,000
2023-10-12	3.900	4.200	3.900	4.190	4.190	506,000
2023-10-11	4.000	4.100	4.000	4.050	4.050	134,000
2023-10-10	3.980	3.980	3.860	3.950	3.950	744,000
2023-10-09	3.900	4.000	3.900	3.990	3.990	62,000
2023-10-06	3.840	3.980	3.840	3.900	3.900	84,000
2023-10-05	4.000	4.000	3.840	4.000	4.000	20,000
2023-10-04	4.000	4.100	3.950	4.000	4.000	152,000
2023-10-03	4.150	4.210	3.800	3.950	3.950	557,000
2023-10-02	3.790	4.130	3.790	4.100	4.100	1,008,000
2023-09-29	3.700	3.890	3.700	3.750	3.750	676,000
2023-09-28	3.250	3.740	3.250	3.660	3.660	963,000
2023-09-27	3.140	3.250	3.100	3.250	3.250	299,000
2023-09-26	3.170	3.250	3.140	3.140	3.140	309,000
2023-09-25	3.190	3.190	3.130	3.140	3.140	216,000
2023-09-22	3.200	3.200	3.120	3.150	3.150	231,000
2023-09-21	3.160	3.200	3.150	3.200	3.200	113,000
2023-09-20	3.220	3.240	3.100	3.160	3.160	307,000
2023-09-19	3.300	3.380	3.160	3.220	3.220	1,268,000
2023-09-18	3.440	3.440	3.360	3.380	3.380	372,000
2023-09-15	3.500	3.500	3.330	3.440	3.440	222,000
2023-09-14	3.420	3.520	3.400	3.480	3.480	125,000
2023-09-13	3.580	3.580	3.400	3.520	3.520	238,000
2023-09-12	3.490	3.600	3.330	3.580	3.580	278,000
2023-09-11	3.650	3.650	3.550	3.620	3.620	95,000
2023-09-08	3.700	3.750	3.600	3.650	3.650	212,000
2023-09-07	3.750	3.750	3.600	3.700	3.700	195,000
2023-09-06	4.000	4.100	3.800	3.800	3.800	146,000
2023-09-05	3.800	4.100	3.800	4.000	4.000	126,000
2023-09-04	4.000	4.000	3.700	3.800	3.800	565,000
2023-09-01	3.600	4.140	3.600	4.010	4.010	1,267,000
2023-08-31	3.470	3.750	3.110	3.540	3.540	389,000
2023-08-30	3.800	3.880	3.470	3.470	3.470	2,021,000
2023-08-29	3.920	3.980	3.820	3.820	3.820	323,000
2023-08-25	3.960	4.000	3.880	3.920	3.920	311,000
2023-08-24	4.050	4.050	3.940	3.940	3.940	655,000
2023-08-23	4.150	4.150	4.100	4.100	4.100	164,000
2023-08-22	4.320	4.320	4.190	4.200	4.200	358,000
2023-08-18	4.440	4.480	4.250	4.250	4.250	276,000
2023-08-17	4.470	4.480	4.290	4.290	4.290	39,000
2023-08-16	4.640	4.640	4.200	4.350	4.350	456,000
2023-08-15	4.250	4.650	4.250	4.650	4.650	357,000
2023-08-14	4.250	4.300	4.200	4.250	4.250	119,000
2023-08-11	4.100	4.180	4.050	4.180	4.180	83,000
2023-08-10	4.090	4.290	4.000	4.040	4.040	54,000
2023-08-09	4.050	4.060	3.980	4.060	4.060	281,000
2023-08-08	4.110	4.110	4.040	4.040	4.040	91,000

← NewerPage 13 of 21 · 1,222 trading daysOlder →

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.