ABS CBN Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-30 | 4.300 | 4.300 | 4.200 | 4.200 | 4.200 | 422,000 |
| 2025-04-29 | 4.370 | 4.370 | 4.280 | 4.290 | 4.290 | 195,000 |
| 2025-04-28 | 4.290 | 4.390 | 4.290 | 4.330 | 4.330 | 70,000 |
| 2025-04-25 | 4.320 | 4.320 | 4.250 | 4.290 | 4.290 | 146,000 |
| 2025-04-24 | 4.340 | 4.360 | 4.320 | 4.320 | 4.320 | 67,000 |
| 2025-04-23 | 4.380 | 4.470 | 4.250 | 4.340 | 4.340 | 317,000 |
| 2025-04-22 | 4.400 | 4.420 | 4.350 | 4.370 | 4.370 | 73,000 |
| 2025-04-21 | 4.530 | 4.530 | 4.380 | 4.420 | 4.420 | 302,000 |
| 2025-04-16 | 4.540 | 4.540 | 4.470 | 4.470 | 4.470 | 56,000 |
| 2025-04-15 | 4.580 | 4.580 | 4.500 | 4.550 | 4.550 | 88,000 |
| 2025-04-14 | 4.620 | 4.620 | 4.500 | 4.580 | 4.580 | 27,000 |
| 2025-04-11 | 4.580 | 4.580 | 4.460 | 4.550 | 4.550 | 55,000 |
| 2025-04-10 | 4.590 | 4.600 | 4.450 | 4.560 | 4.560 | 121,000 |
| 2025-04-08 | 4.450 | 4.590 | 4.370 | 4.590 | 4.590 | 61,000 |
| 2025-04-07 | 4.500 | 4.600 | 4.450 | 4.450 | 4.450 | 253,000 |
| 2025-04-04 | 4.600 | 4.800 | 4.600 | 4.700 | 4.700 | 46,000 |
| 2025-04-03 | 4.720 | 4.720 | 4.550 | 4.620 | 4.620 | 93,000 |
| 2025-04-02 | 4.690 | 4.800 | 4.600 | 4.780 | 4.780 | 94,000 |
| 2025-03-31 | 4.600 | 4.690 | 4.560 | 4.690 | 4.690 | 89,000 |
| 2025-03-28 | 4.770 | 4.770 | 4.690 | 4.690 | 4.690 | 28,000 |
| 2025-03-27 | 4.770 | 4.770 | 4.620 | 4.710 | 4.710 | 1,504,000 |
| 2025-03-26 | 4.800 | 4.800 | 4.620 | 4.780 | 4.780 | 187,000 |
| 2025-03-25 | 4.620 | 5.000 | 4.620 | 4.800 | 4.800 | 169,000 |
| 2025-03-24 | 4.710 | 4.790 | 4.650 | 4.780 | 4.780 | 154,000 |
| 2025-03-21 | 4.930 | 4.930 | 4.710 | 4.710 | 4.710 | 421,000 |
| 2025-03-20 | 4.830 | 5.000 | 4.800 | 4.930 | 4.930 | 289,000 |
| 2025-03-19 | 4.730 | 4.930 | 4.700 | 4.810 | 4.810 | 127,000 |
| 2025-03-18 | 4.730 | 4.850 | 4.690 | 4.800 | 4.800 | 135,000 |
| 2025-03-17 | 4.930 | 5.080 | 4.690 | 4.730 | 4.730 | 263,000 |
| 2025-03-14 | 4.800 | 5.400 | 4.800 | 4.930 | 4.930 | 1,310,000 |
| 2025-03-13 | 4.650 | 4.800 | 4.640 | 4.780 | 4.780 | 239,000 |
| 2025-03-12 | 4.760 | 4.760 | 4.560 | 4.620 | 4.620 | 931,000 |
| 2025-03-11 | 4.890 | 5.000 | 4.530 | 4.760 | 4.760 | 356,000 |
| 2025-03-10 | 4.540 | 5.100 | 4.540 | 4.800 | 4.800 | 788,000 |
| 2025-03-07 | 4.650 | 4.650 | 4.520 | 4.520 | 4.520 | 354,000 |
| 2025-03-06 | 4.600 | 4.650 | 4.590 | 4.650 | 4.650 | 60,000 |
| 2025-03-05 | 4.510 | 4.660 | 4.510 | 4.590 | 4.590 | 60,000 |
| 2025-03-04 | 4.530 | 4.630 | 4.510 | 4.540 | 4.540 | 152,000 |
| 2025-03-03 | 4.550 | 4.670 | 4.460 | 4.660 | 4.660 | 325,000 |
| 2025-02-28 | 4.720 | 4.740 | 4.520 | 4.720 | 4.720 | 131,000 |
| 2025-02-27 | 4.720 | 4.840 | 4.550 | 4.750 | 4.750 | 626,000 |
| 2025-02-26 | 4.740 | 4.740 | 4.590 | 4.630 | 4.630 | 578,000 |
| 2025-02-25 | 4.760 | 4.790 | 4.700 | 4.740 | 4.740 | 308,000 |
| 2025-02-24 | 4.890 | 4.890 | 4.730 | 4.750 | 4.750 | 147,000 |
| 2025-02-21 | 4.750 | 4.920 | 4.700 | 4.900 | 4.900 | 283,000 |
| 2025-02-20 | 4.840 | 4.840 | 4.690 | 4.750 | 4.750 | 236,000 |
| 2025-02-19 | 4.650 | 4.950 | 4.650 | 4.760 | 4.760 | 907,000 |
| 2025-02-18 | 4.840 | 4.840 | 4.620 | 4.630 | 4.630 | 811,000 |
| 2025-02-17 | 4.860 | 4.900 | 4.700 | 4.700 | 4.700 | 761,000 |
| 2025-02-14 | 4.960 | 5.000 | 4.800 | 4.860 | 4.860 | 301,000 |
| 2025-02-13 | 5.150 | 5.240 | 4.900 | 4.960 | 4.960 | 972,500 |
| 2025-02-12 | 5.350 | 5.350 | 5.140 | 5.190 | 5.190 | 614,200 |
| 2025-02-11 | 5.630 | 5.630 | 5.260 | 5.360 | 5.360 | 592,400 |
| 2025-02-10 | 5.400 | 5.470 | 5.200 | 5.300 | 5.300 | 523,300 |
| 2025-02-07 | 5.810 | 5.950 | 5.300 | 5.380 | 5.380 | 1,595,600 |
| 2025-02-06 | 6.020 | 6.190 | 5.780 | 5.810 | 5.810 | 1,786,400 |
| 2025-02-05 | 5.340 | 6.000 | 5.340 | 5.800 | 5.800 | 2,425,900 |
| 2025-02-04 | 5.120 | 5.380 | 5.020 | 5.230 | 5.230 | 574,500 |
| 2025-02-03 | 4.800 | 5.130 | 4.600 | 5.020 | 5.020 | 322,000 |
| 2025-01-31 | 4.940 | 4.940 | 4.700 | 4.790 | 4.790 | 356,000 |
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.