ABS-CBN Corporation (PSE:ABS)
Philippines · Delayed Price · Currency is PHP 3.600
0.00 (0.00%)
At close: Nov 4, 2025
ABS-CBN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 4, 2025 | 3.60 | 3.80 | 3.60 | 3.60 | 3.60 | - | 39,000 |
| Nov 3, 2025 | 3.82 | 3.85 | 3.60 | 3.60 | 3.60 | -5.26% | 376,000 |
| Oct 30, 2025 | 3.82 | 3.83 | 3.80 | 3.80 | 3.80 | -0.26% | 214,000 |
| Oct 29, 2025 | 3.90 | 3.90 | 3.81 | 3.81 | 3.81 | -1.04% | 70,000 |
| Oct 28, 2025 | 3.90 | 3.96 | 3.85 | 3.85 | 3.85 | -1.28% | 88,000 |
| Oct 27, 2025 | 3.90 | 3.99 | 3.90 | 3.90 | 3.90 | - | 25,000 |
| Oct 24, 2025 | 3.98 | 3.98 | 3.90 | 3.90 | 3.90 | -2.01% | 226,000 |
| Oct 23, 2025 | 4.00 | 4.00 | 3.95 | 3.98 | 3.98 | -0.25% | 79,000 |
| Oct 22, 2025 | 4.00 | 4.00 | 3.96 | 3.99 | 3.99 | 0.76% | 70,000 |
| Oct 21, 2025 | 4.00 | 4.00 | 3.96 | 3.96 | 3.96 | -1.00% | 94,000 |
| Oct 20, 2025 | 4.01 | 4.01 | 3.95 | 4.00 | 4.00 | - | 84,000 |
| Oct 17, 2025 | 3.99 | 4.00 | 3.95 | 4.00 | 4.00 | - | 36,000 |
| Oct 16, 2025 | 4.00 | 4.00 | 3.97 | 4.00 | 4.00 | 0.76% | 22,000 |
| Oct 15, 2025 | 3.98 | 4.02 | 3.97 | 3.97 | 3.97 | -0.75% | 82,000 |
| Oct 14, 2025 | 4.00 | 4.00 | 3.98 | 4.00 | 4.00 | - | 13,000 |
| Oct 13, 2025 | 3.97 | 4.00 | 3.97 | 4.00 | 4.00 | 0.76% | 86,000 |
| Oct 10, 2025 | 4.00 | 4.00 | 3.97 | 3.97 | 3.97 | - | 67,000 |
| Oct 9, 2025 | 3.99 | 4.00 | 3.97 | 3.97 | 3.97 | -0.50% | 201,000 |
| Oct 8, 2025 | 3.99 | 4.00 | 3.97 | 3.99 | 3.99 | -0.25% | 49,000 |
| Oct 7, 2025 | 4.03 | 4.03 | 4.00 | 4.00 | 4.00 | -0.25% | 43,000 |
| Oct 6, 2025 | 4.02 | 4.02 | 4.00 | 4.01 | 4.01 | -0.25% | 94,000 |
| Oct 3, 2025 | 4.00 | 4.02 | 3.97 | 4.02 | 4.02 | - | 140,000 |
| Oct 2, 2025 | 4.02 | 4.02 | 3.98 | 4.02 | 4.02 | 0.50% | 47,000 |
| Oct 1, 2025 | 4.02 | 4.02 | 3.94 | 4.00 | 4.00 | 0.25% | 119,000 |
| Sep 30, 2025 | 4.03 | 4.03 | 3.99 | 3.99 | 3.99 | -0.75% | 182,000 |
| Sep 29, 2025 | 3.99 | 4.05 | 3.95 | 4.02 | 4.02 | 0.75% | 612,000 |
| Sep 26, 2025 | 3.99 | 3.99 | 3.97 | 3.99 | 3.99 | -0.25% | 26,000 |
| Sep 25, 2025 | 4.05 | 4.05 | 3.96 | 4.00 | 4.00 | - | 84,000 |
| Sep 24, 2025 | 4.02 | 4.04 | 3.95 | 4.00 | 4.00 | - | 125,000 |
| Sep 23, 2025 | 4.00 | 4.00 | 3.96 | 4.00 | 4.00 | - | 14,000 |
| Sep 22, 2025 | 4.00 | 4.05 | 3.94 | 4.00 | 4.00 | - | 67,000 |
| Sep 19, 2025 | 4.00 | 4.00 | 3.95 | 4.00 | 4.00 | 0.25% | 357,000 |
| Sep 18, 2025 | 3.99 | 4.00 | 3.95 | 3.99 | 3.99 | 0.25% | 288,000 |
| Sep 17, 2025 | 4.00 | 4.00 | 3.96 | 3.98 | 3.98 | -0.50% | 590,000 |
| Sep 16, 2025 | 4.00 | 4.04 | 3.99 | 4.00 | 4.00 | - | 141,000 |
| Sep 15, 2025 | 4.00 | 4.00 | 3.99 | 4.00 | 4.00 | - | 240,000 |
| Sep 12, 2025 | 4.07 | 4.09 | 3.99 | 4.00 | 4.00 | -0.74% | 189,000 |
| Sep 11, 2025 | 4.03 | 4.03 | 4.00 | 4.03 | 4.03 | - | 33,000 |
| Sep 10, 2025 | 4.00 | 4.08 | 4.00 | 4.03 | 4.03 | 1.00% | 81,000 |
| Sep 9, 2025 | 4.00 | 4.06 | 3.98 | 3.99 | 3.99 | -0.25% | 238,000 |
| Sep 8, 2025 | 4.09 | 4.09 | 4.00 | 4.00 | 4.00 | -2.44% | 58,000 |
| Sep 5, 2025 | 4.00 | 4.10 | 4.00 | 4.10 | 4.10 | 2.24% | 125,000 |
| Sep 4, 2025 | 4.07 | 4.12 | 3.99 | 4.01 | 4.01 | -0.25% | 152,000 |
| Sep 3, 2025 | 4.07 | 4.08 | 4.02 | 4.02 | 4.02 | -0.25% | 161,000 |
| Sep 2, 2025 | 4.03 | 4.08 | 4.03 | 4.03 | 4.03 | - | 60,000 |
| Sep 1, 2025 | 4.02 | 4.05 | 4.02 | 4.03 | 4.03 | 0.25% | 24,000 |
| Aug 29, 2025 | 4.04 | 4.09 | 4.01 | 4.02 | 4.02 | -0.50% | 35,000 |
| Aug 28, 2025 | 4.04 | 4.04 | 4.01 | 4.04 | 4.04 | 0.50% | 94,000 |
| Aug 27, 2025 | 4.01 | 4.12 | 4.01 | 4.02 | 4.02 | - | 45,000 |
| Aug 26, 2025 | 4.07 | 4.12 | 3.99 | 4.02 | 4.02 | -0.74% | 42,000 |