ABS CBN Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-07	4.240	4.280	4.040	4.040	4.040	425,000
2023-08-04	4.750	4.750	4.150	4.240	4.240	1,183,000
2023-08-03	4.700	4.730	4.300	4.720	4.720	206,000
2023-08-02	4.900	4.900	4.550	4.700	4.700	306,000
2023-08-01	4.950	4.990	4.900	4.900	4.900	499,000
2023-07-31	5.070	5.290	4.950	4.950	4.950	224,800
2023-07-28	5.300	5.300	5.100	5.100	5.100	230,200
2023-07-27	5.360	5.400	5.200	5.300	5.300	189,800
2023-07-26	5.700	5.700	5.360	5.400	5.400	12,000
2023-07-25	5.600	5.800	5.440	5.440	5.440	190,800
2023-07-24	5.750	5.750	5.600	5.600	5.600	335,700
2023-07-21	5.860	5.970	5.750	5.760	5.760	243,600
2023-07-20	5.900	6.000	5.850	5.850	5.850	75,900
2023-07-19	5.940	5.940	5.750	5.850	5.850	99,400
2023-07-18	5.990	6.010	5.940	5.940	5.940	73,200
2023-07-17	6.000	6.180	5.990	5.990	5.990	255,400
2023-07-14	6.150	6.250	5.990	6.000	6.000	526,900
2023-07-13	6.160	6.280	6.100	6.120	6.120	181,300
2023-07-12	6.200	6.220	6.180	6.220	6.220	71,700
2023-07-11	6.250	6.340	6.200	6.220	6.220	160,900
2023-07-10	6.440	6.480	6.250	6.250	6.250	273,700
2023-07-07	6.500	6.500	6.320	6.440	6.440	149,700
2023-07-06	6.400	6.480	6.320	6.330	6.330	124,800
2023-07-05	6.240	6.330	6.230	6.320	6.320	318,200
2023-07-04	6.460	6.460	6.220	6.250	6.250	162,100
2023-07-03	6.530	6.530	6.450	6.460	6.460	430,100
2023-06-30	6.450	6.650	6.430	6.530	6.530	281,100
2023-06-29	6.360	6.650	6.360	6.430	6.430	661,000
2023-06-27	6.330	6.330	6.230	6.260	6.260	23,700
2023-06-26	6.340	6.340	6.210	6.230	6.230	175,900
2023-06-23	6.340	6.340	6.200	6.340	6.340	49,800
2023-06-22	6.200	6.350	6.180	6.340	6.340	117,800
2023-06-21	6.450	6.450	6.180	6.180	6.180	35,700
2023-06-20	6.350	6.350	6.100	6.350	6.350	210,300
2023-06-19	6.540	6.540	6.330	6.350	6.350	122,300
2023-06-16	6.800	6.800	6.550	6.550	6.550	74,600
2023-06-15	6.780	6.780	6.660	6.660	6.660	125,400
2023-06-14	6.700	6.790	6.680	6.690	6.690	95,700
2023-06-13	6.710	6.880	6.680	6.770	6.770	144,700
2023-06-09	6.750	6.940	6.750	6.920	6.920	20,000
2023-06-08	6.850	6.940	6.850	6.850	6.850	114,700
2023-06-07	6.780	6.840	6.700	6.840	6.840	76,000
2023-06-06	6.850	6.900	6.590	6.780	6.780	118,800
2023-06-05	6.780	6.860	6.750	6.800	6.800	104,200
2023-06-02	6.880	6.880	6.530	6.780	6.780	179,500
2023-06-01	6.900	6.970	6.700	6.880	6.880	179,600
2023-05-31	7.180	7.180	6.720	6.900	6.900	175,100
2023-05-30	7.010	7.180	7.000	7.180	7.180	34,000
2023-05-29	7.250	7.250	6.950	7.090	7.090	195,500
2023-05-26	7.400	7.400	7.000	7.050	7.050	659,800
2023-05-25	7.500	7.500	7.300	7.450	7.450	179,100
2023-05-24	7.300	7.550	7.150	7.500	7.500	916,200
2023-05-23	7.000	8.000	6.710	7.340	7.340	3,186,000
2023-05-22	7.080	7.100	6.930	6.970	6.970	262,600
2023-05-19	7.150	7.200	7.000	7.090	7.090	376,500
2023-05-18	7.100	7.300	7.070	7.150	7.150	203,700
2023-05-17	7.250	7.250	7.100	7.100	7.100	204,200
2023-05-16	7.350	7.350	7.240	7.250	7.250	309,000
2023-05-15	7.340	7.400	7.120	7.340	7.340	232,500
2023-05-12	7.200	7.330	7.100	7.330	7.330	106,000

← NewerPage 14 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.