ABS CBN Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-30 | 5.030 | 5.030 | 4.780 | 4.840 | 4.840 | 306,000 |
| 2025-01-28 | 5.150 | 5.150 | 4.880 | 4.950 | 4.950 | 1,209,900 |
| 2025-01-27 | 5.450 | 5.450 | 5.100 | 5.100 | 5.100 | 3,940,100 |
| 2025-01-24 | 5.320 | 5.420 | 5.260 | 5.400 | 5.400 | 714,100 |
| 2025-01-23 | 5.400 | 5.400 | 5.250 | 5.300 | 5.300 | 2,273,300 |
| 2025-01-22 | 5.240 | 5.470 | 5.240 | 5.400 | 5.400 | 1,007,600 |
| 2025-01-21 | 5.200 | 5.350 | 5.110 | 5.240 | 5.240 | 257,300 |
| 2025-01-20 | 5.180 | 5.340 | 5.100 | 5.180 | 5.180 | 1,516,200 |
| 2025-01-17 | 5.400 | 5.400 | 5.200 | 5.220 | 5.220 | 764,400 |
| 2025-01-16 | 5.400 | 5.550 | 5.320 | 5.400 | 5.400 | 1,183,800 |
| 2025-01-15 | 5.720 | 5.900 | 5.420 | 5.420 | 5.420 | 673,500 |
| 2025-01-14 | 5.510 | 5.750 | 5.250 | 5.710 | 5.710 | 2,828,800 |
| 2025-01-13 | 5.980 | 6.030 | 5.390 | 5.410 | 5.410 | 2,316,300 |
| 2025-01-10 | 5.870 | 6.150 | 5.850 | 5.970 | 5.970 | 1,193,700 |
| 2025-01-09 | 6.550 | 6.690 | 5.600 | 5.840 | 5.840 | 8,556,800 |
| 2025-01-08 | 6.000 | 7.460 | 6.000 | 6.450 | 6.450 | 17,581,301 |
| 2025-01-07 | 4.200 | 5.070 | 4.200 | 5.060 | 5.060 | 1,375,000 |
| 2025-01-06 | 3.920 | 4.190 | 3.920 | 4.100 | 4.100 | 57,000 |
| 2025-01-03 | 3.940 | 4.140 | 3.940 | 4.080 | 4.080 | 48,000 |
| 2025-01-02 | 4.180 | 4.220 | 3.820 | 3.820 | 3.820 | 165,000 |
| 2024-12-27 | 4.200 | 4.240 | 4.200 | 4.200 | 4.200 | 65,000 |
| 2024-12-26 | 4.190 | 4.200 | 4.190 | 4.200 | 4.200 | 160,000 |
| 2024-12-23 | 4.220 | 4.220 | 4.180 | 4.190 | 4.190 | 42,000 |
| 2024-12-20 | 4.200 | 4.200 | 3.940 | 4.100 | 4.100 | 149,000 |
| 2024-12-19 | 4.200 | 4.200 | 4.150 | 4.200 | 4.200 | 90,000 |
| 2024-12-18 | 4.230 | 4.230 | 4.200 | 4.200 | 4.200 | 41,000 |
| 2024-12-17 | 4.220 | 4.220 | 4.050 | 4.220 | 4.220 | 31,000 |
| 2024-12-16 | 4.230 | 4.230 | 4.100 | 4.220 | 4.220 | 237,000 |
| 2024-12-13 | 4.100 | 4.100 | 4.050 | 4.050 | 4.050 | 67,000 |
| 2024-12-12 | 4.250 | 4.250 | 4.050 | 4.100 | 4.100 | 34,000 |
| 2024-12-11 | 4.250 | 4.250 | 4.060 | 4.060 | 4.060 | 94,000 |
| 2024-12-10 | 4.280 | 4.280 | 4.250 | 4.250 | 4.250 | 16,000 |
| 2024-12-09 | 4.230 | 4.350 | 4.230 | 4.290 | 4.290 | 25,000 |
| 2024-12-06 | 4.090 | 4.380 | 4.080 | 4.230 | 4.230 | 62,000 |
| 2024-12-05 | 4.110 | 4.200 | 4.090 | 4.090 | 4.090 | 62,000 |
| 2024-12-04 | 4.100 | 4.300 | 4.100 | 4.180 | 4.180 | 29,000 |
| 2024-12-03 | 4.170 | 4.200 | 4.070 | 4.100 | 4.100 | 202,000 |
| 2024-12-02 | 4.150 | 4.390 | 4.120 | 4.250 | 4.250 | 272,000 |
| 2024-11-29 | 4.450 | 4.450 | 4.300 | 4.300 | 4.300 | 383,000 |
| 2024-11-28 | 4.370 | 4.370 | 4.300 | 4.330 | 4.330 | 53,000 |
| 2024-11-27 | 4.400 | 4.400 | 4.340 | 4.340 | 4.340 | 46,000 |
| 2024-11-26 | 4.400 | 4.490 | 4.340 | 4.400 | 4.400 | 131,000 |
| 2024-11-25 | 4.510 | 4.510 | 4.400 | 4.400 | 4.400 | 49,000 |
| 2024-11-22 | 4.400 | 4.400 | 4.360 | 4.400 | 4.400 | 47,000 |
| 2024-11-21 | 4.520 | 4.550 | 4.400 | 4.400 | 4.400 | 35,000 |
| 2024-11-20 | 4.480 | 4.670 | 4.480 | 4.600 | 4.600 | 20,000 |
| 2024-11-19 | 4.750 | 4.750 | 4.450 | 4.450 | 4.450 | 34,000 |
| 2024-11-18 | 4.600 | 4.600 | 4.340 | 4.470 | 4.470 | 133,000 |
| 2024-11-15 | 4.660 | 4.660 | 4.540 | 4.600 | 4.600 | 48,000 |
| 2024-11-14 | 4.770 | 4.770 | 4.600 | 4.660 | 4.660 | 437,000 |
| 2024-11-13 | 4.690 | 4.790 | 4.650 | 4.770 | 4.770 | 31,000 |
| 2024-11-12 | 4.830 | 4.830 | 4.680 | 4.680 | 4.680 | 49,000 |
| 2024-11-11 | 4.700 | 4.770 | 4.680 | 4.700 | 4.700 | 58,000 |
| 2024-11-08 | 4.880 | 4.890 | 4.670 | 4.800 | 4.800 | 49,000 |
| 2024-11-07 | 4.930 | 4.930 | 4.650 | 4.870 | 4.870 | 96,000 |
| 2024-11-06 | 4.930 | 4.930 | 4.930 | 4.930 | 4.930 | 2,000 |
| 2024-11-05 | 4.900 | 4.900 | 4.750 | 4.870 | 4.870 | 32,000 |
| 2024-11-04 | 4.890 | 4.910 | 4.770 | 4.900 | 4.900 | 110,000 |
| 2024-10-31 | 4.780 | 4.900 | 4.780 | 4.890 | 4.890 | 22,000 |
| 2024-10-30 | 4.770 | 4.940 | 4.770 | 4.780 | 4.780 | 123,000 |
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.