ABS CBN Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-09	8.000	8.000	7.750	7.960	7.960	285,100
2023-02-08	7.900	8.350	7.900	8.100	8.100	581,300
2023-02-07	7.570	7.930	7.570	7.800	7.800	315,500
2023-02-06	7.110	7.650	7.110	7.520	7.520	506,600
2023-02-03	7.150	7.270	7.150	7.170	7.170	120,800
2023-02-02	7.100	7.200	7.100	7.150	7.150	81,600
2023-02-01	7.080	7.200	7.080	7.100	7.100	77,000
2023-01-31	7.200	7.220	7.080	7.080	7.080	118,400
2023-01-30	7.270	7.300	7.100	7.220	7.220	302,600
2023-01-27	7.340	7.390	7.300	7.300	7.300	72,100
2023-01-26	7.350	7.350	7.300	7.300	7.300	37,200
2023-01-25	7.300	7.380	7.220	7.350	7.350	51,300
2023-01-24	7.270	7.360	7.220	7.300	7.300	120,100
2023-01-23	7.350	7.380	7.260	7.340	7.340	146,300
2023-01-20	7.340	7.340	7.160	7.310	7.310	132,600
2023-01-19	7.250	7.350	7.240	7.340	7.340	98,100
2023-01-18	7.220	7.300	7.180	7.300	7.300	98,800
2023-01-17	7.150	7.240	7.150	7.180	7.180	276,400
2023-01-16	7.150	7.240	7.100	7.130	7.130	304,200
2023-01-13	7.200	7.240	7.100	7.100	7.100	304,300
2023-01-12	7.240	7.240	7.100	7.150	7.150	54,500
2023-01-11	7.100	7.300	7.090	7.150	7.150	96,200
2023-01-10	7.110	7.150	7.090	7.100	7.100	94,300
2023-01-09	7.190	7.300	7.110	7.110	7.110	210,700
2023-01-06	7.200	7.300	7.150	7.190	7.190	137,700
2023-01-05	7.210	7.210	7.150	7.200	7.200	88,800
2023-01-04	7.210	7.380	7.130	7.210	7.210	160,900
2023-01-03	7.390	7.390	7.150	7.300	7.300	42,700
2022-12-29	7.350	7.400	7.350	7.390	7.390	68,800
2022-12-28	7.400	7.400	7.300	7.350	7.350	24,700
2022-12-27	7.300	7.400	7.300	7.350	7.350	22,300
2022-12-23	7.300	7.390	7.200	7.200	7.200	10,100
2022-12-22	7.440	7.500	7.240	7.400	7.400	43,600
2022-12-21	7.450	7.450	7.300	7.400	7.400	24,400
2022-12-20	7.210	7.450	7.140	7.440	7.440	32,600
2022-12-19	7.210	7.450	7.210	7.210	7.210	104,100
2022-12-16	7.430	7.430	7.210	7.210	7.210	33,700
2022-12-15	7.430	7.440	7.300	7.300	7.300	37,700
2022-12-14	7.300	7.500	7.300	7.400	7.400	63,300
2022-12-13	7.390	7.490	7.290	7.300	7.300	172,100
2022-12-12	7.410	7.490	7.400	7.410	7.410	60,700
2022-12-09	7.460	7.520	7.460	7.500	7.500	40,100
2022-12-07	7.450	7.500	7.450	7.450	7.450	34,900
2022-12-06	7.450	7.600	7.450	7.470	7.470	60,100
2022-12-05	7.500	7.600	7.410	7.460	7.460	168,400
2022-12-02	7.700	7.700	7.410	7.560	7.560	61,900
2022-12-01	7.590	7.600	7.550	7.560	7.560	37,000
2022-11-29	7.600	7.600	7.560	7.600	7.600	25,000
2022-11-28	7.590	7.600	7.590	7.600	7.600	21,800
2022-11-25	7.590	7.590	7.570	7.590	7.590	181,000
2022-11-24	7.600	7.620	7.500	7.590	7.590	148,200
2022-11-23	7.650	7.650	7.600	7.620	7.620	144,600
2022-11-22	7.800	7.800	7.600	7.650	7.650	81,800
2022-11-21	7.900	7.900	7.720	7.850	7.850	24,200
2022-11-18	7.890	8.000	7.870	7.880	7.880	50,700
2022-11-17	7.900	8.000	7.880	7.890	7.890	50,400
2022-11-16	8.000	8.000	7.730	7.900	7.900	19,000
2022-11-15	7.620	7.800	7.610	7.700	7.700	19,600
2022-11-14	7.660	7.700	7.660	7.700	7.700	11,800
2022-11-11	7.850	7.850	7.700	7.700	7.700	11,500

← NewerPage 16 of 21 · 1,223 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.