ABS CBN Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-22	3.740	3.780	3.510	3.570	3.570	515,000
2026-07-21	3.700	3.950	3.630	3.700	3.700	2,184,000
2026-07-20	3.520	3.780	3.520	3.720	3.720	679,000
2026-07-17	3.570	3.570	3.480	3.510	3.510	158,000
2026-07-16	3.690	3.780	3.480	3.570	3.570	1,030,000
2026-07-15	3.760	3.850	3.450	3.720	3.720	801,000
2026-07-14	3.570	3.870	3.570	3.680	3.680	1,110,000
2026-07-13	3.180	3.590	3.180	3.530	3.530	930,000
2026-07-10	3.340	3.340	3.030	3.140	3.140	419,000
2026-07-09	3.610	3.630	3.310	3.340	3.340	759,000
2026-07-08	3.420	3.750	3.420	3.610	3.610	2,109,000
2026-07-07	4.040	4.130	3.400	3.420	3.420	3,957,000
2026-07-06	3.260	4.190	3.240	4.000	4.000	5,158,000
2026-07-03	2.740	3.290	2.700	3.260	3.260	1,029,000
2026-07-02	2.510	2.740	2.500	2.740	2.740	762,000
2026-07-01	2.410	2.600	2.400	2.510	2.510	296,000
2026-06-30	2.370	2.500	2.190	2.400	2.400	442,000
2026-06-29	1.990	2.790	1.990	2.360	2.360	2,127,000
2026-06-26	1.800	1.980	1.780	1.940	1.940	403,000
2026-06-25	1.810	1.830	1.750	1.780	1.780	800,000
2026-06-24	1.840	1.880	1.770	1.790	1.790	310,000
2026-06-23	2.030	2.030	1.780	1.830	1.830	580,000
2026-06-22	2.010	2.010	1.910	1.920	1.920	196,000
2026-06-19	2.130	2.140	1.980	1.980	1.980	1,037,000
2026-06-18	2.150	2.150	2.060	2.080	2.080	175,000
2026-06-17	2.200	2.300	2.100	2.110	2.110	108,000
2026-06-16	2.200	2.240	2.200	2.200	2.200	53,000
2026-06-15	2.160	2.220	2.120	2.200	2.200	81,000
2026-06-11	2.180	2.180	2.110	2.160	2.160	561,000
2026-06-10	2.240	2.250	2.120	2.180	2.180	60,000
2026-06-09	2.320	2.320	2.130	2.230	2.230	50,000
2026-06-08	2.300	2.320	2.060	2.320	2.320	132,000
2026-06-05	2.590	2.590	2.000	2.300	2.300	887,000
2026-06-04	2.700	2.700	2.580	2.600	2.600	81,000
2026-06-03	2.700	2.700	2.700	2.700	2.700	21,000
2026-06-02	2.700	2.700	2.620	2.700	2.700	20,000
2026-06-01	2.700	2.720	2.700	2.710	2.710	15,000
2026-05-29	2.700	2.780	2.700	2.710	2.710	8,000
2026-05-28	2.760	2.790	2.700	2.700	2.700	96,000
2026-05-26	2.740	2.740	2.710	2.730	2.730	21,000
2026-05-25	2.680	2.750	2.660	2.730	2.730	165,000
2026-05-22	2.530	2.670	2.520	2.670	2.670	95,000
2026-05-21	2.600	2.610	2.520	2.530	2.530	91,000
2026-05-20	2.600	2.610	2.570	2.600	2.600	69,000
2026-05-19	2.640	2.690	2.600	2.600	2.600	107,000
2026-05-18	2.700	2.750	2.630	2.640	2.640	59,000
2026-05-15	2.710	2.710	2.500	2.670	2.670	262,000
2026-05-14	2.720	2.770	2.700	2.700	2.700	461,000
2026-05-13	2.750	2.810	2.720	2.720	2.720	331,000
2026-05-12	2.780	2.850	2.720	2.730	2.730	42,000
2026-05-11	2.880	2.880	2.720	2.780	2.780	265,000
2026-05-08	2.950	2.970	2.700	2.880	2.880	1,200,000
2026-05-07	3.050	3.070	2.950	2.950	2.950	700,000
2026-05-06	3.060	3.070	3.030	3.050	3.050	31,000
2026-05-05	3.070	3.070	3.040	3.040	3.040	36,000
2026-05-04	3.050	3.060	3.030	3.060	3.060	77,000
2026-04-30	3.100	3.100	3.030	3.050	3.050	63,000
2026-04-29	3.170	3.200	3.090	3.090	3.090	107,000
2026-04-28	3.170	3.170	3.000	3.160	3.160	243,000
2026-04-27	3.220	3.220	3.120	3.170	3.170	446,000

← NewerPage 2 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.