ABS CBN Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-12	12.180	13.500	12.100	13.320	13.320	2,625,800
2022-08-11	12.200	13.000	11.740	11.980	11.980	1,345,600
2022-08-10	11.400	11.460	11.160	11.400	11.400	120,300
2022-08-09	11.160	11.700	11.160	11.400	11.400	351,100
2022-08-08	10.960	11.200	10.340	11.160	11.160	539,500
2022-08-05	10.800	10.800	10.020	10.200	10.200	582,100
2022-08-04	9.230	9.450	9.230	9.350	9.350	26,300
2022-08-03	9.450	9.450	9.100	9.200	9.200	60,700
2022-08-02	9.400	9.450	9.400	9.430	9.430	29,600
2022-08-01	9.480	9.480	9.320	9.400	9.400	117,400
2022-07-29	9.180	9.480	9.180	9.300	9.300	199,400
2022-07-28	9.100	9.200	9.080	9.170	9.170	45,300
2022-07-27	9.060	9.160	9.060	9.100	9.100	4,800
2022-07-26	9.050	9.100	9.000	9.060	9.060	26,500
2022-07-25	8.780	9.460	8.780	9.080	9.080	54,600
2022-07-22	8.770	8.800	8.700	8.710	8.710	80,200
2022-07-21	8.750	9.050	8.750	8.800	8.800	275,500
2022-07-20	8.800	9.010	8.720	8.750	8.750	111,400
2022-07-19	8.700	9.010	8.700	8.900	8.900	45,000
2022-07-18	9.000	9.000	8.800	8.850	8.850	128,900
2022-07-15	9.140	9.140	8.900	9.000	9.000	116,400
2022-07-14	9.150	9.150	9.000	9.130	9.130	22,300
2022-07-13	9.270	9.500	9.000	9.170	9.170	215,900
2022-07-12	9.500	9.600	9.210	9.350	9.350	38,700
2022-07-11	9.700	9.700	9.430	9.690	9.690	11,100
2022-07-08	9.750	9.750	9.500	9.690	9.690	33,400
2022-07-07	9.580	9.890	9.580	9.750	9.750	100,500
2022-07-06	9.750	9.750	9.200	9.580	9.580	148,600
2022-07-05	9.800	9.850	9.370	9.500	9.500	75,100
2022-07-04	9.620	9.900	9.300	9.880	9.880	230,600
2022-07-01	10.120	10.120	9.800	9.880	9.880	167,900
2022-06-30	10.500	10.600	9.920	10.180	10.180	503,600
2022-06-29	9.500	10.180	9.500	9.900	9.900	1,084,900
2022-06-28	9.000	9.150	8.750	9.130	9.130	38,000
2022-06-27	9.000	9.170	8.700	9.150	9.150	40,900
2022-06-24	8.900	9.170	8.900	9.170	9.170	72,500
2022-06-23	8.630	9.200	8.630	9.170	9.170	76,700
2022-06-22	8.620	8.980	8.620	8.800	8.800	47,400
2022-06-21	8.510	8.700	8.400	8.700	8.700	101,300
2022-06-20	8.980	8.980	8.800	8.800	8.800	27,200
2022-06-17	8.900	8.900	8.700	8.850	8.850	75,600
2022-06-16	8.700	8.980	8.700	8.850	8.850	19,000
2022-06-15	9.000	9.370	8.700	8.700	8.700	230,600
2022-06-14	9.360	9.360	8.820	8.830	8.830	105,600
2022-06-13	9.360	9.600	9.000	9.380	9.380	160,300
2022-06-10	9.680	9.680	9.350	9.350	9.350	112,200
2022-06-09	9.700	10.000	9.600	9.610	9.610	182,500
2022-06-08	9.780	9.900	9.510	9.660	9.660	212,400
2022-06-07	10.160	10.200	9.800	9.900	9.900	388,900
2022-06-06	9.940	10.180	9.940	10.160	10.160	93,000
2022-06-03	9.980	10.060	9.800	9.940	9.940	125,700
2022-06-02	10.300	10.300	9.840	9.980	9.980	39,300
2022-06-01	10.420	10.420	9.800	10.280	10.280	92,100
2022-05-31	10.200	10.400	10.100	10.300	10.300	68,900
2022-05-30	9.950	10.200	9.900	10.200	10.200	269,500
2022-05-27	9.800	9.900	9.650	9.900	9.900	68,300
2022-05-26	9.800	9.960	9.750	9.800	9.800	78,600
2022-05-25	9.800	9.800	9.610	9.800	9.800	78,500
2022-05-24	9.970	9.990	9.750	9.800	9.800	148,100
2022-05-23	9.980	9.990	9.800	9.900	9.900	65,200

← NewerPage 18 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.