ABS CBN Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-23 | 3.870 | 3.870 | 3.800 | 3.800 | 3.800 | 76,000 |
| 2026-01-22 | 3.850 | 3.900 | 3.800 | 3.870 | 3.870 | 266,000 |
| 2026-01-21 | 3.890 | 3.890 | 3.760 | 3.850 | 3.850 | 434,000 |
| 2026-01-20 | 3.850 | 3.910 | 3.830 | 3.830 | 3.830 | 64,000 |
| 2026-01-19 | 3.900 | 3.970 | 3.770 | 3.840 | 3.840 | 667,000 |
| 2026-01-16 | 3.820 | 3.900 | 3.800 | 3.900 | 3.900 | 68,000 |
| 2026-01-15 | 3.900 | 3.900 | 3.760 | 3.800 | 3.800 | 908,000 |
| 2026-01-14 | 4.010 | 4.090 | 3.870 | 3.870 | 3.870 | 748,000 |
| 2026-01-13 | 4.000 | 4.040 | 3.980 | 4.010 | 4.010 | 289,000 |
| 2026-01-12 | 4.200 | 4.210 | 4.000 | 4.000 | 4.000 | 875,000 |
| 2026-01-09 | 4.210 | 4.350 | 4.160 | 4.190 | 4.190 | 238,000 |
| 2026-01-08 | 4.500 | 4.500 | 4.150 | 4.210 | 4.210 | 612,000 |
| 2026-01-07 | 4.610 | 4.720 | 4.370 | 4.390 | 4.390 | 571,000 |
| 2026-01-06 | 4.440 | 4.760 | 4.440 | 4.600 | 4.600 | 655,000 |
| 2026-01-05 | 4.320 | 4.420 | 4.320 | 4.410 | 4.410 | 308,000 |
| 2026-01-02 | 4.210 | 4.320 | 4.210 | 4.280 | 4.280 | 199,000 |
| 2025-12-29 | 4.280 | 4.340 | 4.200 | 4.210 | 4.210 | 155,000 |
| 2025-12-26 | 4.100 | 4.380 | 4.100 | 4.280 | 4.280 | 492,000 |
| 2025-12-23 | 4.270 | 4.280 | 3.900 | 4.100 | 4.100 | 527,000 |
| 2025-12-22 | 3.800 | 4.300 | 3.760 | 4.280 | 4.280 | 1,026,000 |
| 2025-12-19 | 3.600 | 3.800 | 3.600 | 3.760 | 3.760 | 848,000 |
| 2025-12-18 | 3.460 | 3.800 | 3.460 | 3.580 | 3.580 | 583,000 |
| 2025-12-17 | 3.500 | 3.500 | 3.290 | 3.400 | 3.400 | 23,000 |
| 2025-12-16 | 3.400 | 3.400 | 3.400 | 3.400 | 3.400 | 76,000 |
| 2025-12-15 | 3.450 | 3.500 | 3.400 | 3.400 | 3.400 | 67,000 |
| 2025-12-12 | 3.490 | 3.490 | 3.400 | 3.450 | 3.450 | 44,000 |
| 2025-12-11 | 3.340 | 3.650 | 3.340 | 3.490 | 3.490 | 56,000 |
| 2025-12-10 | 3.190 | 3.340 | 3.190 | 3.330 | 3.330 | 108,000 |
| 2025-12-09 | 3.200 | 3.200 | 3.160 | 3.160 | 3.160 | 190,000 |
| 2025-12-05 | 3.360 | 3.370 | 3.120 | 3.200 | 3.200 | 238,000 |
| 2025-12-04 | 3.440 | 3.440 | 3.380 | 3.380 | 3.380 | 84,000 |
| 2025-12-03 | 3.420 | 3.450 | 3.380 | 3.450 | 3.450 | 113,000 |
| 2025-12-02 | 3.500 | 3.500 | 3.400 | 3.420 | 3.420 | 37,000 |
| 2025-12-01 | 3.450 | 3.450 | 3.400 | 3.400 | 3.400 | 51,000 |
| 2025-11-28 | 3.400 | 3.460 | 3.400 | 3.430 | 3.430 | 29,000 |
| 2025-11-27 | 3.520 | 3.520 | 3.480 | 3.480 | 3.480 | 53,000 |
| 2025-11-26 | 3.480 | 3.520 | 3.470 | 3.520 | 3.520 | 385,000 |
| 2025-11-25 | 3.530 | 3.530 | 3.480 | 3.500 | 3.500 | 261,000 |
| 2025-11-24 | 3.500 | 3.540 | 3.450 | 3.540 | 3.540 | 62,000 |
| 2025-11-21 | 3.500 | 3.500 | 3.450 | 3.500 | 3.500 | 93,000 |
| 2025-11-20 | 3.400 | 3.500 | 3.400 | 3.500 | 3.500 | 79,000 |
| 2025-11-19 | 3.470 | 3.470 | 3.400 | 3.400 | 3.400 | 277,000 |
| 2025-11-18 | 3.460 | 3.800 | 3.400 | 3.460 | 3.460 | 201,000 |
| 2025-11-17 | 3.530 | 3.530 | 3.460 | 3.460 | 3.460 | 45,000 |
| 2025-11-14 | 3.520 | 3.540 | 3.420 | 3.460 | 3.460 | 65,000 |
| 2025-11-13 | 3.520 | 3.530 | 3.480 | 3.520 | 3.520 | 69,000 |
| 2025-11-12 | 3.600 | 3.600 | 3.400 | 3.520 | 3.520 | 121,000 |
| 2025-11-11 | 3.630 | 3.630 | 3.500 | 3.600 | 3.600 | 124,000 |
| 2025-11-10 | 3.700 | 3.700 | 3.690 | 3.690 | 3.690 | 19,000 |
| 2025-11-07 | 3.700 | 3.750 | 3.690 | 3.690 | 3.690 | 480,000 |
| 2025-11-06 | 3.610 | 3.690 | 3.610 | 3.690 | 3.690 | 6,000 |
| 2025-11-05 | 3.680 | 3.680 | 3.600 | 3.600 | 3.600 | 150,000 |
| 2025-11-04 | 3.600 | 3.800 | 3.600 | 3.600 | 3.600 | 39,000 |
| 2025-11-03 | 3.820 | 3.850 | 3.600 | 3.600 | 3.600 | 376,000 |
| 2025-10-30 | 3.820 | 3.830 | 3.800 | 3.800 | 3.800 | 214,000 |
| 2025-10-29 | 3.900 | 3.900 | 3.810 | 3.810 | 3.810 | 70,000 |
| 2025-10-28 | 3.900 | 3.960 | 3.850 | 3.850 | 3.850 | 88,000 |
| 2025-10-27 | 3.900 | 3.990 | 3.900 | 3.900 | 3.900 | 25,000 |
| 2025-10-24 | 3.980 | 3.980 | 3.900 | 3.900 | 3.900 | 226,000 |
| 2025-10-23 | 4.000 | 4.000 | 3.950 | 3.980 | 3.980 | 79,000 |
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.