ABS CBN Corp historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-16	2.470	2.510	2.470	2.510	2.510	23,000
2026-10-15	2.470	2.470	2.390	2.470	2.470	71,000
2026-10-14	2.490	2.490	2.450	2.470	2.470	52,000
2026-10-13	2.550	2.550	2.460	2.470	2.470	155,000
2026-10-12	2.510	2.560	2.510	2.550	2.550	74,000
2026-10-09	2.510	2.520	2.410	2.510	2.510	126,000
2026-10-08	2.530	2.530	2.500	2.500	2.500	158,000
2026-10-07	2.540	2.540	2.520	2.530	2.530	46,000
2026-10-06	2.550	2.550	2.520	2.540	2.540	63,000
2026-10-05	2.600	2.600	2.550	2.550	2.550	121,000
2026-10-02	2.600	2.600	2.580	2.600	2.600	53,000
2026-10-01	2.600	2.600	2.570	2.600	2.600	142,000
2026-09-30	2.670	2.670	2.600	2.600	2.600	140,000
2026-09-29	2.620	2.620	2.600	2.620	2.620	188,000
2026-09-28	2.610	2.630	2.610	2.630	2.630	180,000
2026-09-25	2.600	2.610	2.600	2.610	2.610	82,000
2026-09-24	2.580	2.620	2.580	2.600	2.600	255,000
2026-09-23	2.650	2.650	2.570	2.570	2.570	47,000
2026-09-22	2.780	2.840	2.570	2.650	2.650	333,000
2026-09-21	3.000	3.120	2.600	2.780	2.780	976,000
2026-09-18	3.350	3.360	3.000	3.000	3.000	511,000
2026-09-17	3.240	3.300	3.240	3.300	3.300	54,000
2026-09-16	3.250	3.250	3.210	3.240	3.240	156,000
2026-09-15	3.270	3.270	3.220	3.270	3.270	22,000
2026-09-14	3.400	3.400	3.300	3.300	3.300	116,000
2026-09-11	3.500	3.500	3.390	3.400	3.400	544,000
2026-09-10	3.610	3.630	3.490	3.500	3.500	355,000
2026-09-09	3.650	3.650	3.610	3.640	3.640	71,000
2026-09-08	3.650	3.650	3.610	3.650	3.650	191,000
2026-09-07	3.650	3.650	3.630	3.650	3.650	137,000
2026-09-04	3.630	3.670	3.630	3.660	3.660	64,000
2026-09-03	3.620	3.710	3.620	3.630	3.630	307,000
2026-09-02	3.610	3.740	3.610	3.610	3.610	112,000
2026-09-01	3.600	3.620	3.600	3.610	3.610	34,000
2026-08-28	3.680	3.680	3.600	3.600	3.600	217,000
2026-08-27	3.700	3.730	3.620	3.680	3.680	392,000
2026-08-26	3.560	3.730	3.560	3.650	3.650	169,000
2026-08-25	3.730	3.830	3.520	3.550	3.550	1,033,000
2026-08-24	3.870	3.870	3.710	3.730	3.730	435,000
2026-08-20	3.890	3.980	3.860	3.870	3.870	593,000
2026-08-19	3.860	4.100	3.700	3.710	3.710	1,349,000
2026-08-18	4.000	4.030	3.810	3.840	3.840	1,416,000
2026-08-17	4.400	4.400	3.910	4.060	4.060	2,862,000
2026-08-14	4.360	4.550	4.220	4.280	4.280	1,235,000
2026-08-13	4.500	4.800	4.280	4.340	4.340	3,545,000
2026-08-12	3.690	4.110	3.660	4.110	4.110	3,815,000
2026-08-11	3.670	3.700	3.510	3.650	3.650	435,000
2026-08-10	3.470	3.770	3.470	3.670	3.670	1,643,000
2026-08-07	3.620	3.640	3.460	3.470	3.470	610,000
2026-08-06	3.680	3.680	3.610	3.620	3.620	166,000
2026-08-05	3.700	3.700	3.610	3.680	3.680	164,000
2026-08-04	3.630	3.700	3.620	3.700	3.700	220,000
2026-08-03	3.770	3.930	3.600	3.690	3.690	2,137,000
2026-07-31	3.470	3.530	3.410	3.440	3.440	299,000
2026-07-30	3.570	3.570	3.470	3.480	3.480	83,000
2026-07-29	3.470	3.590	3.470	3.540	3.540	180,000
2026-07-28	3.600	3.650	3.480	3.540	3.540	502,000
2026-07-27	3.650	3.730	3.550	3.600	3.600	56,000
2026-07-24	3.690	3.730	3.550	3.650	3.650	174,000
2026-07-23	3.570	3.740	3.570	3.690	3.690	208,000

Page 1 of 21 · 1,222 trading daysOlder →

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.