ABS CBN Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-29 | 4.080 | 4.150 | 4.010 | 4.090 | 4.090 | 145,000 |
| 2025-07-28 | 4.070 | 4.150 | 4.070 | 4.110 | 4.110 | 110,000 |
| 2025-07-25 | 4.040 | 4.150 | 4.010 | 4.100 | 4.100 | 47,000 |
| 2025-07-24 | 4.150 | 4.180 | 4.000 | 4.150 | 4.150 | 633,000 |
| 2025-07-23 | 4.150 | 4.250 | 4.080 | 4.150 | 4.150 | 254,000 |
| 2025-07-22 | 4.180 | 4.280 | 4.140 | 4.150 | 4.150 | 190,000 |
| 2025-07-21 | 4.300 | 4.300 | 4.100 | 4.180 | 4.180 | 170,000 |
| 2025-07-18 | 4.310 | 4.310 | 4.220 | 4.220 | 4.220 | 36,000 |
| 2025-07-17 | 4.290 | 4.400 | 4.200 | 4.300 | 4.300 | 24,000 |
| 2025-07-16 | 4.230 | 4.270 | 4.200 | 4.200 | 4.200 | 46,000 |
| 2025-07-15 | 4.210 | 4.280 | 4.170 | 4.260 | 4.260 | 193,000 |
| 2025-07-14 | 4.290 | 4.370 | 4.200 | 4.270 | 4.270 | 170,000 |
| 2025-07-11 | 4.400 | 4.400 | 4.300 | 4.370 | 4.370 | 68,000 |
| 2025-07-10 | 4.420 | 4.420 | 4.270 | 4.400 | 4.400 | 52,000 |
| 2025-07-09 | 4.320 | 4.420 | 4.300 | 4.350 | 4.350 | 132,000 |
| 2025-07-08 | 4.420 | 4.420 | 4.300 | 4.310 | 4.310 | 44,000 |
| 2025-07-07 | 4.480 | 4.480 | 4.310 | 4.340 | 4.340 | 88,000 |
| 2025-07-04 | 4.480 | 4.520 | 4.450 | 4.500 | 4.500 | 178,000 |
| 2025-07-03 | 4.310 | 4.490 | 4.310 | 4.390 | 4.390 | 316,000 |
| 2025-07-02 | 4.400 | 4.450 | 4.310 | 4.340 | 4.340 | 273,000 |
| 2025-07-01 | 4.350 | 4.420 | 4.250 | 4.400 | 4.400 | 196,000 |
| 2025-06-30 | 4.530 | 4.530 | 4.200 | 4.400 | 4.400 | 238,000 |
| 2025-06-27 | 4.320 | 4.770 | 4.320 | 4.530 | 4.530 | 1,136,000 |
| 2025-06-26 | 4.160 | 4.320 | 4.160 | 4.310 | 4.310 | 403,000 |
| 2025-06-25 | 4.220 | 4.220 | 4.110 | 4.150 | 4.150 | 107,000 |
| 2025-06-24 | 4.130 | 4.270 | 4.110 | 4.220 | 4.220 | 63,000 |
| 2025-06-23 | 4.200 | 4.200 | 4.100 | 4.110 | 4.110 | 107,000 |
| 2025-06-20 | 4.160 | 4.270 | 4.150 | 4.250 | 4.250 | 68,000 |
| 2025-06-19 | 4.160 | 4.200 | 4.160 | 4.200 | 4.200 | 71,000 |
| 2025-06-18 | 4.260 | 4.260 | 4.150 | 4.180 | 4.180 | 146,000 |
| 2025-06-17 | 4.190 | 4.260 | 4.150 | 4.260 | 4.260 | 275,000 |
| 2025-06-16 | 4.280 | 4.290 | 4.180 | 4.200 | 4.200 | 204,000 |
| 2025-06-13 | 4.240 | 4.400 | 4.180 | 4.290 | 4.290 | 132,000 |
| 2025-06-11 | 4.350 | 4.350 | 4.180 | 4.240 | 4.240 | 262,000 |
| 2025-06-10 | 4.340 | 4.400 | 4.200 | 4.240 | 4.240 | 633,000 |
| 2025-06-09 | 4.570 | 4.570 | 4.330 | 4.410 | 4.410 | 348,000 |
| 2025-06-05 | 4.550 | 4.600 | 4.550 | 4.570 | 4.570 | 61,000 |
| 2025-06-04 | 4.470 | 4.750 | 4.420 | 4.600 | 4.600 | 167,000 |
| 2025-06-03 | 4.510 | 4.630 | 4.430 | 4.430 | 4.430 | 84,000 |
| 2025-06-02 | 4.480 | 4.740 | 4.480 | 4.630 | 4.630 | 36,000 |
| 2025-05-30 | 4.630 | 4.640 | 4.450 | 4.550 | 4.550 | 175,000 |
| 2025-05-29 | 4.770 | 4.770 | 4.600 | 4.610 | 4.610 | 46,000 |
| 2025-05-28 | 4.690 | 4.730 | 4.640 | 4.640 | 4.640 | 118,000 |
| 2025-05-27 | 4.750 | 4.750 | 4.620 | 4.690 | 4.690 | 133,000 |
| 2025-05-26 | 4.600 | 4.800 | 4.590 | 4.750 | 4.750 | 101,000 |
| 2025-05-23 | 4.520 | 4.660 | 4.480 | 4.490 | 4.490 | 69,000 |
| 2025-05-22 | 4.700 | 4.710 | 4.490 | 4.490 | 4.490 | 262,000 |
| 2025-05-21 | 4.600 | 4.780 | 4.550 | 4.600 | 4.600 | 45,000 |
| 2025-05-20 | 4.850 | 4.850 | 4.500 | 4.580 | 4.580 | 373,000 |
| 2025-05-19 | 4.600 | 4.920 | 4.600 | 4.800 | 4.800 | 570,000 |
| 2025-05-16 | 4.480 | 4.600 | 4.440 | 4.600 | 4.600 | 419,000 |
| 2025-05-15 | 4.430 | 4.490 | 4.400 | 4.460 | 4.460 | 118,000 |
| 2025-05-14 | 4.450 | 4.540 | 4.400 | 4.400 | 4.400 | 311,000 |
| 2025-05-13 | 4.350 | 4.750 | 4.350 | 4.420 | 4.420 | 655,000 |
| 2025-05-09 | 4.300 | 4.300 | 4.230 | 4.300 | 4.300 | 121,000 |
| 2025-05-08 | 4.300 | 4.300 | 4.200 | 4.300 | 4.300 | 41,000 |
| 2025-05-07 | 4.370 | 4.370 | 4.210 | 4.300 | 4.300 | 113,000 |
| 2025-05-06 | 4.320 | 4.380 | 4.140 | 4.200 | 4.200 | 90,000 |
| 2025-05-05 | 4.330 | 4.330 | 4.190 | 4.330 | 4.330 | 190,000 |
| 2025-05-02 | 4.190 | 4.370 | 4.190 | 4.230 | 4.230 | 31,000 |
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.