ABS CBN Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-23 | 4.000 | 4.000 | 3.950 | 3.980 | 3.980 | 79,000 |
| 2025-10-22 | 4.000 | 4.000 | 3.960 | 3.990 | 3.990 | 70,000 |
| 2025-10-21 | 4.000 | 4.000 | 3.960 | 3.960 | 3.960 | 94,000 |
| 2025-10-20 | 4.010 | 4.010 | 3.950 | 4.000 | 4.000 | 84,000 |
| 2025-10-17 | 3.990 | 4.000 | 3.950 | 4.000 | 4.000 | 36,000 |
| 2025-10-16 | 4.000 | 4.000 | 3.970 | 4.000 | 4.000 | 22,000 |
| 2025-10-15 | 3.980 | 4.020 | 3.970 | 3.970 | 3.970 | 82,000 |
| 2025-10-14 | 4.000 | 4.000 | 3.980 | 4.000 | 4.000 | 13,000 |
| 2025-10-13 | 3.970 | 4.000 | 3.970 | 4.000 | 4.000 | 86,000 |
| 2025-10-10 | 4.000 | 4.000 | 3.970 | 3.970 | 3.970 | 67,000 |
| 2025-10-09 | 3.990 | 4.000 | 3.970 | 3.970 | 3.970 | 201,000 |
| 2025-10-08 | 3.990 | 4.000 | 3.970 | 3.990 | 3.990 | 49,000 |
| 2025-10-07 | 4.030 | 4.030 | 4.000 | 4.000 | 4.000 | 43,000 |
| 2025-10-06 | 4.020 | 4.020 | 4.000 | 4.010 | 4.010 | 94,000 |
| 2025-10-03 | 4.000 | 4.020 | 3.970 | 4.020 | 4.020 | 140,000 |
| 2025-10-02 | 4.020 | 4.020 | 3.980 | 4.020 | 4.020 | 47,000 |
| 2025-10-01 | 4.020 | 4.020 | 3.940 | 4.000 | 4.000 | 119,000 |
| 2025-09-30 | 4.030 | 4.030 | 3.990 | 3.990 | 3.990 | 182,000 |
| 2025-09-29 | 3.990 | 4.050 | 3.950 | 4.020 | 4.020 | 612,000 |
| 2025-09-26 | 3.990 | 3.990 | 3.970 | 3.990 | 3.990 | 26,000 |
| 2025-09-25 | 4.050 | 4.050 | 3.960 | 4.000 | 4.000 | 84,000 |
| 2025-09-24 | 4.020 | 4.040 | 3.950 | 4.000 | 4.000 | 125,000 |
| 2025-09-23 | 4.000 | 4.000 | 3.960 | 4.000 | 4.000 | 14,000 |
| 2025-09-22 | 4.000 | 4.050 | 3.940 | 4.000 | 4.000 | 67,000 |
| 2025-09-19 | 4.000 | 4.000 | 3.950 | 4.000 | 4.000 | 357,000 |
| 2025-09-18 | 3.990 | 4.000 | 3.950 | 3.990 | 3.990 | 288,000 |
| 2025-09-17 | 4.000 | 4.000 | 3.960 | 3.980 | 3.980 | 590,000 |
| 2025-09-16 | 4.000 | 4.040 | 3.990 | 4.000 | 4.000 | 141,000 |
| 2025-09-15 | 4.000 | 4.000 | 3.990 | 4.000 | 4.000 | 240,000 |
| 2025-09-12 | 4.070 | 4.090 | 3.990 | 4.000 | 4.000 | 189,000 |
| 2025-09-11 | 4.030 | 4.030 | 4.000 | 4.030 | 4.030 | 33,000 |
| 2025-09-10 | 4.000 | 4.080 | 4.000 | 4.030 | 4.030 | 81,000 |
| 2025-09-09 | 4.000 | 4.060 | 3.980 | 3.990 | 3.990 | 238,000 |
| 2025-09-08 | 4.090 | 4.090 | 4.000 | 4.000 | 4.000 | 58,000 |
| 2025-09-05 | 4.000 | 4.100 | 4.000 | 4.100 | 4.100 | 125,000 |
| 2025-09-04 | 4.070 | 4.120 | 3.990 | 4.010 | 4.010 | 152,000 |
| 2025-09-03 | 4.070 | 4.080 | 4.020 | 4.020 | 4.020 | 161,000 |
| 2025-09-02 | 4.030 | 4.080 | 4.030 | 4.030 | 4.030 | 60,000 |
| 2025-09-01 | 4.020 | 4.050 | 4.020 | 4.030 | 4.030 | 24,000 |
| 2025-08-29 | 4.040 | 4.090 | 4.010 | 4.020 | 4.020 | 35,000 |
| 2025-08-28 | 4.040 | 4.040 | 4.010 | 4.040 | 4.040 | 94,000 |
| 2025-08-27 | 4.010 | 4.120 | 4.010 | 4.020 | 4.020 | 45,000 |
| 2025-08-26 | 4.070 | 4.120 | 3.990 | 4.020 | 4.020 | 42,000 |
| 2025-08-22 | 4.150 | 4.150 | 3.990 | 4.050 | 4.050 | 280,000 |
| 2025-08-20 | 4.030 | 4.100 | 3.980 | 4.060 | 4.060 | 217,000 |
| 2025-08-19 | 3.990 | 4.040 | 3.990 | 4.030 | 4.030 | 69,000 |
| 2025-08-18 | 3.990 | 4.050 | 3.990 | 3.990 | 3.990 | 312,000 |
| 2025-08-15 | 4.010 | 4.080 | 3.990 | 3.990 | 3.990 | 140,000 |
| 2025-08-14 | 4.050 | 4.050 | 4.000 | 4.000 | 4.000 | 100,000 |
| 2025-08-13 | 4.050 | 4.080 | 3.990 | 4.050 | 4.050 | 298,000 |
| 2025-08-12 | 3.990 | 4.210 | 3.990 | 4.080 | 4.080 | 570,000 |
| 2025-08-11 | 4.000 | 4.100 | 3.990 | 4.050 | 4.050 | 231,000 |
| 2025-08-08 | 4.090 | 4.090 | 3.970 | 4.020 | 4.020 | 615,000 |
| 2025-08-07 | 4.110 | 4.200 | 4.020 | 4.020 | 4.020 | 243,000 |
| 2025-08-06 | 4.030 | 4.150 | 4.000 | 4.130 | 4.130 | 421,000 |
| 2025-08-05 | 4.030 | 4.040 | 3.970 | 4.000 | 4.000 | 207,000 |
| 2025-08-04 | 4.000 | 4.050 | 4.000 | 4.000 | 4.000 | 95,000 |
| 2025-08-01 | 3.990 | 4.090 | 3.980 | 4.000 | 4.000 | 155,000 |
| 2025-07-31 | 4.050 | 4.070 | 4.000 | 4.000 | 4.000 | 254,000 |
| 2025-07-30 | 4.090 | 4.150 | 4.020 | 4.040 | 4.040 | 193,000 |
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.