ABS CBN Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-11	7.200	7.300	7.200	7.200	7.200	105,600
2023-05-10	7.210	7.400	7.100	7.160	7.160	57,100
2023-05-09	7.120	7.420	7.120	7.210	7.210	207,900
2023-05-08	7.270	7.390	7.110	7.110	7.110	298,500
2023-05-05	7.130	7.320	7.100	7.270	7.270	265,900
2023-05-04	6.600	7.130	6.510	7.130	7.130	1,552,400
2023-05-03	6.480	6.550	6.480	6.510	6.510	251,700
2023-05-02	6.550	6.600	6.480	6.480	6.480	145,100
2023-04-28	6.690	6.700	6.600	6.700	6.700	126,300
2023-04-27	6.640	6.750	6.640	6.640	6.640	586,700
2023-04-26	7.010	7.030	6.110	6.640	6.640	471,200
2023-04-25	7.020	7.050	7.010	7.010	7.010	459,200
2023-04-24	7.100	7.220	7.000	7.030	7.030	538,400
2023-04-20	7.230	7.230	7.100	7.190	7.190	58,900
2023-04-19	7.090	7.280	7.060	7.240	7.240	76,400
2023-04-18	7.290	7.350	7.110	7.280	7.280	42,500
2023-04-17	7.300	7.380	7.070	7.290	7.290	23,000
2023-04-14	7.040	7.400	7.020	7.400	7.400	83,200
2023-04-13	7.080	7.120	7.020	7.120	7.120	66,300
2023-04-12	7.040	7.100	7.040	7.090	7.090	26,300
2023-04-11	7.100	7.110	7.020	7.060	7.060	40,100
2023-04-05	7.120	7.120	7.040	7.100	7.100	208,400
2023-04-04	7.180	7.180	7.070	7.100	7.100	22,500
2023-04-03	7.200	7.300	7.000	7.180	7.180	538,800
2023-03-31	7.300	7.380	7.150	7.300	7.300	21,300
2023-03-30	7.200	7.340	7.140	7.200	7.200	69,800
2023-03-29	7.370	7.370	7.200	7.340	7.340	78,100
2023-03-28	7.390	7.390	7.200	7.370	7.370	191,900
2023-03-27	7.400	7.410	7.300	7.390	7.390	24,300
2023-03-24	7.350	7.410	7.250	7.400	7.400	146,400
2023-03-23	7.220	7.350	7.210	7.350	7.350	100,700
2023-03-22	7.440	7.440	7.060	7.400	7.400	56,800
2023-03-21	7.480	7.480	7.350	7.450	7.450	23,700
2023-03-20	7.300	7.440	7.200	7.350	7.350	48,200
2023-03-17	7.280	7.400	7.280	7.380	7.380	201,300
2023-03-16	7.310	7.310	7.000	7.260	7.260	246,800
2023-03-15	7.300	7.330	7.300	7.310	7.310	96,800
2023-03-14	7.330	7.400	7.320	7.360	7.360	67,200
2023-03-13	7.340	7.340	7.120	7.340	7.340	120,800
2023-03-10	7.310	7.440	7.200	7.350	7.350	39,700
2023-03-09	7.200	7.500	7.150	7.350	7.350	91,000
2023-03-08	7.150	7.220	7.150	7.150	7.150	158,400
2023-03-07	7.200	7.230	7.150	7.230	7.230	106,100
2023-03-06	7.110	7.240	7.110	7.200	7.200	179,100
2023-03-03	7.230	7.250	7.150	7.150	7.150	64,000
2023-03-02	7.300	7.350	7.220	7.250	7.250	106,900
2023-03-01	7.200	7.300	7.200	7.200	7.200	26,800
2023-02-28	7.300	7.300	7.200	7.250	7.250	29,800
2023-02-27	7.300	7.300	7.110	7.200	7.200	125,300
2023-02-23	7.470	7.470	7.240	7.390	7.390	24,500
2023-02-22	7.500	7.500	7.250	7.250	7.250	140,700
2023-02-21	7.530	7.600	7.510	7.510	7.510	106,600
2023-02-20	7.610	7.610	7.510	7.530	7.530	85,000
2023-02-17	7.510	7.610	7.480	7.610	7.610	111,400
2023-02-16	7.600	7.640	7.500	7.630	7.630	48,200
2023-02-15	7.510	7.650	7.510	7.600	7.600	46,100
2023-02-14	7.690	7.800	7.500	7.510	7.510	723,600
2023-02-13	7.880	7.880	7.590	7.690	7.690	166,700
2023-02-10	7.960	7.960	7.520	7.890	7.890	222,400
2023-02-09	8.000	8.000	7.750	7.960	7.960	285,100

← NewerPage 15 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.