ABS-CBN Corporation (PSE:ABS)
Philippines · Delayed Price · Currency is PHP 3.950
-0.080 (-1.99%)
At close: Feb 27, 2026
ABS-CBN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 27, 2026 | 4.03 | 4.03 | 3.94 | 3.95 | 3.95 | -1.99% | 80,000 |
| Feb 26, 2026 | 3.96 | 4.03 | 3.96 | 4.03 | 4.03 | 4.13% | 229,000 |
| Feb 25, 2026 | 3.86 | 3.96 | 3.86 | 3.87 | 3.87 | 0.26% | 49,000 |
| Feb 24, 2026 | 3.86 | 3.99 | 3.85 | 3.86 | 3.86 | 0.26% | 189,000 |
| Feb 23, 2026 | 3.80 | 4.10 | 3.74 | 3.85 | 3.85 | 1.32% | 712,000 |
| Feb 20, 2026 | 3.80 | 3.80 | 3.80 | 3.80 | 3.80 | - | 152,000 |
| Feb 19, 2026 | 3.79 | 3.80 | 3.70 | 3.80 | 3.80 | 0.80% | 118,000 |
| Feb 18, 2026 | 3.75 | 3.77 | 3.62 | 3.77 | 3.77 | 0.53% | 88,000 |
| Feb 16, 2026 | 3.80 | 3.80 | 3.70 | 3.75 | 3.75 | -1.32% | 217,000 |
| Feb 13, 2026 | 3.80 | 3.87 | 3.80 | 3.80 | 3.80 | - | 95,000 |
| Feb 12, 2026 | 3.90 | 3.94 | 3.80 | 3.80 | 3.80 | -2.56% | 377,000 |
| Feb 11, 2026 | 3.94 | 3.94 | 3.90 | 3.90 | 3.90 | -1.02% | 51,000 |
| Feb 10, 2026 | 3.89 | 3.94 | 3.89 | 3.94 | 3.94 | 1.29% | 22,000 |
| Feb 9, 2026 | 3.88 | 3.96 | 3.88 | 3.89 | 3.89 | 0.52% | 40,000 |
| Feb 6, 2026 | 3.90 | 3.90 | 3.84 | 3.87 | 3.87 | -2.76% | 110,000 |
| Feb 5, 2026 | 3.98 | 3.98 | 3.90 | 3.98 | 3.98 | 0.25% | 82,000 |
| Feb 4, 2026 | 4.01 | 4.01 | 3.93 | 3.97 | 3.97 | -1.00% | 57,000 |
| Feb 3, 2026 | 4.00 | 4.02 | 3.99 | 4.01 | 4.01 | -0.50% | 24,000 |
| Feb 2, 2026 | 4.10 | 4.10 | 3.91 | 4.03 | 4.03 | -1.71% | 112,000 |
| Jan 30, 2026 | 4.16 | 4.21 | 4.07 | 4.10 | 4.10 | -1.20% | 280,000 |
| Jan 29, 2026 | 3.94 | 4.20 | 3.90 | 4.15 | 4.15 | 6.41% | 821,000 |
| Jan 28, 2026 | 3.81 | 3.90 | 3.81 | 3.90 | 3.90 | 1.30% | 235,000 |
| Jan 27, 2026 | 3.82 | 4.47 | 3.76 | 3.85 | 3.85 | 1.05% | 804,000 |
| Jan 26, 2026 | 3.80 | 3.88 | 3.79 | 3.81 | 3.81 | 0.26% | 84,000 |
| Jan 23, 2026 | 3.87 | 3.87 | 3.80 | 3.80 | 3.80 | -1.81% | 76,000 |
| Jan 22, 2026 | 3.85 | 3.90 | 3.80 | 3.87 | 3.87 | 0.52% | 266,000 |
| Jan 21, 2026 | 3.89 | 3.89 | 3.76 | 3.85 | 3.85 | 0.52% | 434,000 |
| Jan 20, 2026 | 3.85 | 3.91 | 3.83 | 3.83 | 3.83 | -0.26% | 64,000 |
| Jan 19, 2026 | 3.90 | 3.97 | 3.77 | 3.84 | 3.84 | -1.54% | 667,000 |
| Jan 16, 2026 | 3.82 | 3.90 | 3.80 | 3.90 | 3.90 | 2.63% | 68,000 |
| Jan 15, 2026 | 3.90 | 3.90 | 3.76 | 3.80 | 3.80 | -1.81% | 908,000 |
| Jan 14, 2026 | 4.01 | 4.09 | 3.87 | 3.87 | 3.87 | -3.49% | 748,000 |
| Jan 13, 2026 | 4.00 | 4.04 | 3.98 | 4.01 | 4.01 | 0.25% | 289,000 |
| Jan 12, 2026 | 4.20 | 4.21 | 4.00 | 4.00 | 4.00 | -4.53% | 875,000 |
| Jan 9, 2026 | 4.21 | 4.35 | 4.16 | 4.19 | 4.19 | -0.48% | 238,000 |
| Jan 8, 2026 | 4.50 | 4.50 | 4.15 | 4.21 | 4.21 | -4.10% | 612,000 |
| Jan 7, 2026 | 4.61 | 4.72 | 4.37 | 4.39 | 4.39 | -4.57% | 571,000 |
| Jan 6, 2026 | 4.44 | 4.76 | 4.44 | 4.60 | 4.60 | 4.31% | 655,000 |
| Jan 5, 2026 | 4.32 | 4.42 | 4.32 | 4.41 | 4.41 | 3.04% | 308,000 |
| Jan 2, 2026 | 4.21 | 4.32 | 4.21 | 4.28 | 4.28 | 1.66% | 199,000 |
| Dec 29, 2025 | 4.28 | 4.34 | 4.20 | 4.21 | 4.21 | -1.64% | 155,000 |
| Dec 26, 2025 | 4.10 | 4.38 | 4.10 | 4.28 | 4.28 | 4.39% | 492,000 |
| Dec 23, 2025 | 4.27 | 4.28 | 3.90 | 4.10 | 4.10 | -4.21% | 527,000 |
| Dec 22, 2025 | 3.80 | 4.30 | 3.76 | 4.28 | 4.28 | 13.83% | 1,026,000 |
| Dec 19, 2025 | 3.60 | 3.80 | 3.60 | 3.76 | 3.76 | 5.03% | 848,000 |
| Dec 18, 2025 | 3.46 | 3.80 | 3.46 | 3.58 | 3.58 | 5.29% | 583,000 |
| Dec 17, 2025 | 3.50 | 3.50 | 3.29 | 3.40 | 3.40 | - | 23,000 |
| Dec 16, 2025 | 3.40 | 3.40 | 3.40 | 3.40 | 3.40 | - | 76,000 |
| Dec 15, 2025 | 3.45 | 3.50 | 3.40 | 3.40 | 3.40 | -1.45% | 67,000 |
| Dec 12, 2025 | 3.49 | 3.49 | 3.40 | 3.45 | 3.45 | -1.15% | 44,000 |