ABS CBN Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-20	9.720	9.990	9.720	9.900	9.900	93,200
2022-05-19	9.500	9.800	9.500	9.800	9.800	68,900
2022-05-18	9.700	9.790	9.500	9.500	9.500	180,400
2022-05-17	10.000	10.000	9.200	9.670	9.670	582,700
2022-05-16	10.220	10.220	9.540	10.000	10.000	252,300
2022-05-13	10.480	10.580	10.220	10.220	10.220	250,200
2022-05-12	10.560	10.600	10.400	10.460	10.460	198,300
2022-05-11	10.780	10.780	10.400	10.520	10.520	331,000
2022-05-10	12.480	12.480	9.980	10.400	10.400	1,525,400
2022-05-06	12.700	12.960	12.700	12.900	12.900	139,800
2022-05-05	12.500	12.780	12.500	12.640	12.640	102,200
2022-05-04	12.700	12.800	12.500	12.500	12.500	114,400
2022-05-02	12.780	12.780	12.500	12.540	12.540	87,700
2022-04-29	12.980	12.980	12.520	12.600	12.600	377,200
2022-04-28	12.540	12.800	12.540	12.620	12.620	19,500
2022-04-27	12.620	12.960	12.500	12.900	12.900	82,800
2022-04-26	12.820	12.980	12.620	12.620	12.620	27,500
2022-04-25	12.980	12.980	12.540	12.980	12.980	91,800
2022-04-22	12.980	12.980	12.800	12.940	12.940	53,700
2022-04-21	12.960	12.980	12.900	12.980	12.980	46,900
2022-04-20	12.760	12.980	12.760	12.980	12.980	106,600
2022-04-19	12.700	12.800	12.700	12.760	12.760	81,000
2022-04-18	12.600	12.700	12.520	12.700	12.700	136,300
2022-04-13	12.700	12.860	12.600	12.700	12.700	94,900
2022-04-12	12.720	12.980	12.640	12.680	12.680	68,700
2022-04-11	12.940	13.100	12.740	12.900	12.900	150,700
2022-04-08	12.940	13.040	12.840	12.940	12.940	384,500
2022-04-07	13.280	13.360	12.900	12.940	12.940	976,000
2022-04-06	12.860	13.200	12.860	13.200	13.200	462,700
2022-04-05	12.820	12.840	12.700	12.820	12.820	125,800
2022-04-04	12.740	12.820	12.740	12.800	12.800	41,700
2022-04-01	12.680	12.920	12.680	12.800	12.800	48,500
2022-03-31	12.720	12.940	12.600	12.680	12.680	40,300
2022-03-30	12.740	12.800	12.600	12.700	12.700	313,200
2022-03-29	12.940	13.000	12.640	12.720	12.720	338,000
2022-03-28	12.920	12.940	12.720	12.940	12.940	38,100
2022-03-25	12.600	12.940	12.600	12.920	12.920	178,300
2022-03-24	12.760	12.960	12.520	12.600	12.600	26,000
2022-03-23	12.960	12.960	12.500	12.520	12.520	97,300
2022-03-22	12.960	13.000	12.800	12.800	12.800	77,000
2022-03-21	12.940	13.000	12.800	12.900	12.900	422,500
2022-03-18	12.600	12.980	12.600	12.940	12.940	289,900
2022-03-17	12.540	12.580	12.460	12.560	12.560	74,000
2022-03-16	12.540	12.540	12.300	12.500	12.500	299,100
2022-03-15	12.500	12.780	12.020	12.500	12.500	103,100
2022-03-14	12.480	12.480	11.900	12.360	12.360	79,300
2022-03-11	12.700	12.700	12.200	12.500	12.500	68,400
2022-03-10	12.120	12.760	12.020	12.740	12.740	53,900
2022-03-09	12.260	12.260	11.900	12.120	12.120	57,300
2022-03-08	12.380	12.400	11.900	12.260	12.260	130,100
2022-03-07	12.560	12.560	12.200	12.380	12.380	81,600
2022-03-04	12.600	12.800	12.500	12.560	12.560	131,800
2022-03-03	12.500	12.800	12.500	12.600	12.600	35,100
2022-03-02	12.860	13.000	12.500	12.500	12.500	70,900
2022-03-01	12.900	13.000	12.520	12.800	12.800	82,200
2022-02-28	12.980	12.980	12.600	12.900	12.900	42,400
2022-02-24	13.200	13.200	12.520	12.980	12.980	91,500
2022-02-23	12.700	13.200	12.680	13.200	13.200	107,600
2022-02-22	12.900	12.940	12.720	12.800	12.800	77,000
2022-02-21	13.300	13.300	12.820	13.000	13.000	52,600

← NewerPage 19 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.