ABS CBN Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-10	7.750	7.850	7.700	7.700	7.700	7,800
2022-11-09	7.800	8.000	7.750	7.750	7.750	17,400
2022-11-08	7.800	8.000	7.790	8.000	8.000	81,100
2022-11-07	7.610	7.990	7.610	7.900	7.900	84,400
2022-11-04	7.610	7.800	7.600	7.800	7.800	15,200
2022-11-03	7.750	7.800	7.610	7.610	7.610	17,000
2022-11-02	7.750	7.750	7.750	7.750	7.750	13,200
2022-10-28	7.600	7.900	7.600	7.750	7.750	83,300
2022-10-27	7.510	7.550	7.510	7.550	7.550	28,200
2022-10-26	7.700	7.700	7.320	7.500	7.500	53,900
2022-10-25	7.400	7.790	7.400	7.730	7.730	41,300
2022-10-24	7.220	7.480	7.220	7.400	7.400	164,500
2022-10-21	7.150	7.200	7.110	7.200	7.200	27,400
2022-10-20	7.290	7.290	7.110	7.150	7.150	19,700
2022-10-19	7.120	7.370	7.110	7.370	7.370	17,600
2022-10-18	7.100	7.350	7.100	7.320	7.320	59,200
2022-10-17	7.030	7.190	7.030	7.100	7.100	31,700
2022-10-14	7.070	7.070	7.000	7.030	7.030	51,600
2022-10-13	7.100	7.100	7.000	7.060	7.060	95,800
2022-10-12	7.160	7.350	7.100	7.100	7.100	59,100
2022-10-11	7.400	7.400	7.030	7.150	7.150	52,000
2022-10-10	7.950	7.950	7.220	7.220	7.220	85,100
2022-10-07	7.700	8.000	7.610	7.820	7.820	1,981,100
2022-10-06	7.650	7.700	7.650	7.650	7.650	31,300
2022-10-05	7.600	7.690	7.600	7.600	7.600	50,400
2022-10-04	7.660	7.660	7.500	7.550	7.550	75,900
2022-10-03	7.910	7.910	7.500	7.660	7.660	43,600
2022-09-30	7.910	7.910	7.700	7.910	7.910	102,300
2022-09-29	7.900	8.000	7.800	7.910	7.910	85,200
2022-09-28	7.850	7.990	7.800	7.890	7.890	49,200
2022-09-27	8.390	8.390	7.830	7.840	7.840	289,400
2022-09-23	8.460	8.890	8.360	8.390	8.390	82,800
2022-09-22	8.600	8.600	8.460	8.460	8.460	112,000
2022-09-21	8.820	8.860	8.700	8.700	8.700	93,300
2022-09-20	8.800	9.000	8.800	9.000	9.000	34,700
2022-09-19	9.000	9.070	8.800	8.800	8.800	70,500
2022-09-16	8.970	9.000	8.950	9.000	9.000	73,000
2022-09-15	8.950	9.000	8.950	8.990	8.990	163,600
2022-09-14	8.800	8.950	8.800	8.940	8.940	207,900
2022-09-13	8.950	8.950	8.510	8.700	8.700	160,200
2022-09-12	9.260	9.260	8.950	8.950	8.950	136,300
2022-09-09	9.000	9.240	9.000	9.050	9.050	43,900
2022-09-08	9.050	9.050	9.000	9.040	9.040	252,000
2022-09-07	9.100	9.100	9.030	9.050	9.050	109,800
2022-09-06	9.200	9.260	9.200	9.200	9.200	163,500
2022-09-05	9.280	9.300	9.070	9.200	9.200	117,700
2022-09-02	9.160	9.290	9.000	9.150	9.150	345,500
2022-09-01	10.000	10.000	9.040	9.140	9.140	1,094,900
2022-08-31	11.000	11.000	10.700	10.720	10.720	147,600
2022-08-30	11.300	11.300	10.900	11.000	11.000	118,300
2022-08-26	11.340	11.740	11.280	11.380	11.380	99,200
2022-08-25	11.000	11.360	11.000	11.300	11.300	246,700
2022-08-24	11.480	11.800	11.000	11.060	11.060	565,300
2022-08-23	11.540	11.800	11.200	11.280	11.280	177,200
2022-08-22	12.200	12.200	11.500	11.500	11.500	387,100
2022-08-19	12.200	12.200	11.700	11.880	11.880	513,400
2022-08-18	12.340	12.400	12.000	12.200	12.200	448,900
2022-08-17	12.600	12.820	12.220	12.400	12.400	528,400
2022-08-16	13.180	13.180	12.000	12.600	12.600	637,000
2022-08-15	13.500	13.800	12.800	13.320	13.320	1,512,100

← NewerPage 17 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.