ABS CBN Corp historical data

Date	Open	High	Low	Close	Adj. close	Volume
2021-11-19	13.860	14.020	13.800	13.980	13.980	154,000
2021-11-18	13.980	14.000	13.740	13.800	13.800	225,800
2021-11-17	14.000	14.000	13.820	13.820	13.820	328,300
2021-11-16	13.740	13.880	13.740	13.800	13.800	112,900
2021-11-15	13.900	13.900	13.720	13.740	13.740	314,800
2021-11-12	14.180	14.180	13.980	14.000	14.000	84,800
2021-11-11	14.160	14.180	14.020	14.100	14.100	62,300
2021-11-10	14.420	14.420	13.840	14.160	14.160	316,700
2021-11-09	14.600	14.640	14.440	14.440	14.440	161,800
2021-11-08	14.580	14.800	14.300	14.640	14.640	197,000
2021-11-05	13.800	14.800	13.800	14.580	14.580	302,300
2021-11-04	14.100	14.100	13.600	13.800	13.800	381,200
2021-11-03	13.960	14.000	13.820	14.000	14.000	455,900
2021-11-02	13.940	13.960	13.820	13.940	13.940	193,500
2021-10-29	14.200	14.240	13.900	13.960	13.960	598,100
2021-10-28	14.500	14.500	14.120	14.200	14.200	471,000
2021-10-27	14.700	14.720	14.520	14.520	14.520	405,400
2021-10-26	14.880	14.880	14.680	14.720	14.720	500,900
2021-10-25	14.900	14.920	14.700	14.720	14.720	566,600
2021-10-22	14.700	14.900	14.620	14.900	14.900	266,600
2021-10-21	15.000	15.000	14.600	14.700	14.700	197,600
2021-10-20	15.200	15.220	14.820	14.820	14.820	427,900

← NewerPage 21 of 21 · 1,222 trading days

Stock splits

No stock splits on record.

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.