ABS CBN Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-18	13.020	13.400	12.960	13.300	13.300	32,300
2022-02-17	13.420	13.420	13.020	13.020	13.020	41,400
2022-02-16	13.100	13.480	13.000	13.480	13.480	95,800
2022-02-15	13.500	13.500	13.000	13.500	13.500	78,700
2022-02-14	13.600	13.800	13.400	13.460	13.460	57,300
2022-02-11	13.800	13.800	13.200	13.580	13.580	256,100
2022-02-10	13.800	13.900	13.800	13.800	13.800	144,800
2022-02-09	13.700	13.920	13.700	13.700	13.700	349,600
2022-02-08	13.420	13.700	13.420	13.500	13.500	195,100
2022-02-07	12.960	13.700	12.960	13.360	13.360	475,200
2022-02-04	12.580	12.680	12.440	12.660	12.660	203,600
2022-02-03	12.420	12.660	12.420	12.580	12.580	188,900
2022-02-02	11.360	12.520	11.360	12.420	12.420	451,000
2022-01-31	11.400	11.420	11.060	11.340	11.340	445,000
2022-01-28	12.000	12.060	11.460	11.500	11.500	756,100
2022-01-27	12.460	12.460	12.000	12.080	12.080	829,700
2022-01-26	13.800	13.800	12.760	12.760	12.760	1,770,700
2022-01-25	14.200	14.300	14.060	14.200	14.200	492,500
2022-01-24	14.200	14.440	14.000	14.260	14.260	601,800
2022-01-21	13.860	14.160	13.600	14.060	14.060	443,600
2022-01-20	13.400	13.860	13.400	13.600	13.600	88,000
2022-01-19	13.400	13.580	13.300	13.400	13.400	91,000
2022-01-18	13.240	13.400	13.160	13.400	13.400	76,500
2022-01-17	13.420	13.640	13.020	13.240	13.240	194,500
2022-01-14	13.560	13.580	13.340	13.480	13.480	50,300
2022-01-13	13.600	13.600	13.300	13.560	13.560	96,700
2022-01-12	12.900	13.500	12.900	13.500	13.500	276,700
2022-01-11	12.800	12.960	12.740	12.800	12.800	85,400
2022-01-10	12.500	12.820	12.500	12.780	12.780	93,400
2022-01-07	12.700	12.940	12.500	12.820	12.820	137,200
2022-01-06	12.580	12.760	12.580	12.680	12.680	188,900
2022-01-05	12.500	12.600	12.400	12.580	12.580	215,000
2022-01-03	12.500	12.600	12.380	12.500	12.500	522,000
2021-12-31	12.700	12.700	12.500	12.600	12.600	77,800
2021-12-29	12.580	12.800	12.580	12.640	12.640	89,000
2021-12-28	12.460	12.580	12.420	12.560	12.560	126,100
2021-12-27	12.460	12.520	12.440	12.440	12.440	34,700
2021-12-24	12.500	12.500	12.460	12.460	12.460	28,500
2021-12-23	12.460	12.560	12.420	12.500	12.500	354,500
2021-12-22	12.460	12.600	12.440	12.460	12.460	291,300
2021-12-21	12.500	12.580	12.400	12.460	12.460	86,600
2021-12-20	12.760	12.800	12.500	12.500	12.500	135,300
2021-12-17	12.780	12.800	12.740	12.740	12.740	49,900
2021-12-16	12.800	12.800	12.640	12.780	12.780	15,700
2021-12-15	12.800	12.800	12.640	12.640	12.640	288,200
2021-12-14	12.680	12.860	12.600	12.620	12.620	63,400
2021-12-13	12.680	12.680	12.540	12.580	12.580	69,000
2021-12-10	12.820	12.900	12.700	12.700	12.700	123,200
2021-12-09	12.960	13.000	12.800	12.820	12.820	100,000
2021-12-07	13.000	13.100	12.940	12.960	12.960	93,800
2021-12-06	13.040	13.060	13.000	13.000	13.000	76,300
2021-12-03	13.120	13.120	12.880	12.900	12.900	484,800
2021-12-02	13.060	13.120	12.880	13.120	13.120	173,000
2021-12-01	13.280	13.300	13.000	13.060	13.060	170,900
2021-11-29	13.700	13.700	13.280	13.300	13.300	282,700
2021-11-26	13.880	13.900	13.660	13.700	13.700	161,600
2021-11-25	13.620	13.740	13.620	13.740	13.740	29,200
2021-11-24	13.720	13.880	13.640	13.740	13.740	60,000
2021-11-23	13.920	13.920	13.720	13.800	13.800	50,500
2021-11-22	13.980	14.000	13.500	13.540	13.540	550,300

← NewerPage 20 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.