ABS CBN Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-29 | 4.960 | 4.960 | 4.770 | 4.770 | 4.770 | 16,000 |
| 2024-10-28 | 4.870 | 4.960 | 4.870 | 4.960 | 4.960 | 203,000 |
| 2024-10-25 | 4.870 | 4.880 | 4.850 | 4.870 | 4.870 | 22,000 |
| 2024-10-24 | 4.770 | 4.870 | 4.770 | 4.870 | 4.870 | 56,000 |
| 2024-10-23 | 4.750 | 4.770 | 4.750 | 4.770 | 4.770 | 86,000 |
| 2024-10-22 | 4.700 | 4.800 | 4.610 | 4.770 | 4.770 | 112,000 |
| 2024-10-21 | 4.680 | 4.870 | 4.620 | 4.790 | 4.790 | 105,000 |
| 2024-10-18 | 4.650 | 4.700 | 4.650 | 4.680 | 4.680 | 96,000 |
| 2024-10-17 | 4.750 | 4.750 | 4.600 | 4.650 | 4.650 | 354,000 |
| 2024-10-16 | 4.900 | 4.900 | 4.700 | 4.750 | 4.750 | 321,000 |
| 2024-10-15 | 4.950 | 4.950 | 4.900 | 4.910 | 4.910 | 52,000 |
| 2024-10-14 | 4.940 | 4.950 | 4.880 | 4.950 | 4.950 | 131,000 |
| 2024-10-11 | 5.000 | 5.000 | 4.930 | 4.940 | 4.940 | 72,000 |
| 2024-10-10 | 4.990 | 5.000 | 4.950 | 4.950 | 4.950 | 134,000 |
| 2024-10-09 | 4.930 | 5.000 | 4.880 | 4.990 | 4.990 | 324,400 |
| 2024-10-08 | 4.980 | 5.000 | 4.930 | 5.000 | 5.000 | 59,000 |
| 2024-10-07 | 4.990 | 5.000 | 4.900 | 4.920 | 4.920 | 865,000 |
| 2024-10-04 | 5.040 | 5.050 | 4.980 | 4.980 | 4.980 | 35,300 |
| 2024-10-03 | 5.000 | 5.140 | 4.950 | 5.040 | 5.040 | 193,700 |
| 2024-10-02 | 5.070 | 5.070 | 4.990 | 5.000 | 5.000 | 516,800 |
| 2024-10-01 | 5.200 | 5.200 | 5.060 | 5.070 | 5.070 | 352,000 |
| 2024-09-30 | 5.170 | 5.250 | 5.130 | 5.200 | 5.200 | 346,500 |
| 2024-09-27 | 5.100 | 5.170 | 5.080 | 5.150 | 5.150 | 259,900 |
| 2024-09-26 | 5.000 | 5.150 | 5.000 | 5.140 | 5.140 | 58,500 |
| 2024-09-25 | 4.990 | 5.110 | 4.990 | 5.000 | 5.000 | 135,200 |
| 2024-09-24 | 5.160 | 5.160 | 5.020 | 5.020 | 5.020 | 110,400 |
| 2024-09-23 | 5.070 | 5.140 | 5.050 | 5.120 | 5.120 | 520,000 |
| 2024-09-20 | 5.000 | 5.080 | 5.000 | 5.000 | 5.000 | 199,900 |
| 2024-09-19 | 5.070 | 5.090 | 4.940 | 5.000 | 5.000 | 158,600 |
| 2024-09-18 | 5.000 | 5.090 | 5.000 | 5.070 | 5.070 | 60,400 |
| 2024-09-17 | 4.940 | 5.100 | 4.900 | 5.000 | 5.000 | 179,000 |
| 2024-09-16 | 5.100 | 5.100 | 4.900 | 4.990 | 4.990 | 1,749,200 |
| 2024-09-13 | 5.130 | 5.170 | 5.100 | 5.100 | 5.100 | 98,400 |
| 2024-09-12 | 5.150 | 5.180 | 5.110 | 5.130 | 5.130 | 370,800 |
| 2024-09-11 | 5.080 | 5.200 | 5.000 | 5.150 | 5.150 | 251,200 |
| 2024-09-10 | 5.000 | 5.100 | 5.000 | 5.000 | 5.000 | 41,800 |
| 2024-09-09 | 5.100 | 5.120 | 5.000 | 5.000 | 5.000 | 151,000 |
| 2024-09-06 | 4.950 | 5.100 | 4.950 | 4.960 | 4.960 | 164,000 |
| 2024-09-05 | 4.920 | 4.990 | 4.900 | 4.950 | 4.950 | 27,000 |
| 2024-09-04 | 4.860 | 4.900 | 4.850 | 4.900 | 4.900 | 131,000 |
| 2024-09-03 | 4.980 | 4.980 | 4.820 | 4.850 | 4.850 | 171,000 |
| 2024-09-02 | 5.000 | 5.020 | 4.970 | 4.980 | 4.980 | 329,700 |
| 2024-08-30 | 5.150 | 5.150 | 4.920 | 5.000 | 5.000 | 131,300 |
| 2024-08-29 | 5.010 | 5.200 | 5.010 | 5.170 | 5.170 | 45,800 |
| 2024-08-28 | 5.300 | 5.300 | 5.000 | 5.000 | 5.000 | 1,208,200 |
| 2024-08-27 | 5.300 | 5.400 | 5.240 | 5.250 | 5.250 | 288,000 |
| 2024-08-22 | 5.360 | 5.380 | 5.250 | 5.250 | 5.250 | 475,300 |
| 2024-08-21 | 5.340 | 5.700 | 5.230 | 5.350 | 5.350 | 947,800 |
| 2024-08-20 | 4.920 | 5.400 | 4.870 | 5.230 | 5.230 | 35,718,000 |
| 2024-08-19 | 5.340 | 5.340 | 4.910 | 4.950 | 4.950 | 227,000 |
| 2024-08-16 | 4.980 | 5.080 | 4.900 | 4.900 | 4.900 | 149,000 |
| 2024-08-15 | 4.850 | 5.000 | 4.600 | 4.870 | 4.870 | 272,900 |
| 2024-08-14 | 4.600 | 5.020 | 4.460 | 5.000 | 5.000 | 723,000 |
| 2024-08-13 | 4.550 | 4.630 | 4.410 | 4.600 | 4.600 | 136,000 |
| 2024-08-12 | 4.500 | 4.630 | 4.320 | 4.550 | 4.550 | 94,000 |
| 2024-08-09 | 4.640 | 4.640 | 4.500 | 4.500 | 4.500 | 50,000 |
| 2024-08-08 | 4.340 | 4.550 | 4.330 | 4.500 | 4.500 | 145,000 |
| 2024-08-07 | 4.400 | 4.500 | 4.300 | 4.350 | 4.350 | 122,000 |
| 2024-08-06 | 4.350 | 4.690 | 4.320 | 4.400 | 4.400 | 99,000 |
| 2024-08-05 | 4.600 | 4.640 | 4.300 | 4.490 | 4.490 | 215,000 |
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.