ABS-CBN Corporation (PSE:ABS)
Philippines · Delayed Price · Currency is PHP 3.970
0.00 (0.00%)
At close: Oct 10, 2025
ABS-CBN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 22, 2025 | 4.15 | 4.15 | 3.99 | 4.05 | 4.05 | -0.25% | 280,000 |
| Aug 20, 2025 | 4.03 | 4.10 | 3.98 | 4.06 | 4.06 | 0.74% | 217,000 |
| Aug 19, 2025 | 3.99 | 4.04 | 3.99 | 4.03 | 4.03 | 1.00% | 69,000 |
| Aug 18, 2025 | 3.99 | 4.05 | 3.99 | 3.99 | 3.99 | - | 312,000 |
| Aug 15, 2025 | 4.01 | 4.08 | 3.99 | 3.99 | 3.99 | -0.25% | 140,000 |
| Aug 14, 2025 | 4.05 | 4.05 | 4.00 | 4.00 | 4.00 | -1.23% | 100,000 |
| Aug 13, 2025 | 4.05 | 4.08 | 3.99 | 4.05 | 4.05 | -0.74% | 298,000 |
| Aug 12, 2025 | 3.99 | 4.21 | 3.99 | 4.08 | 4.08 | 0.74% | 570,000 |
| Aug 11, 2025 | 4.00 | 4.10 | 3.99 | 4.05 | 4.05 | 0.75% | 231,000 |
| Aug 8, 2025 | 4.09 | 4.09 | 3.97 | 4.02 | 4.02 | - | 615,000 |
| Aug 7, 2025 | 4.11 | 4.20 | 4.02 | 4.02 | 4.02 | -2.66% | 243,000 |
| Aug 6, 2025 | 4.03 | 4.15 | 4.00 | 4.13 | 4.13 | 3.25% | 421,000 |
| Aug 5, 2025 | 4.03 | 4.04 | 3.97 | 4.00 | 4.00 | - | 207,000 |
| Aug 4, 2025 | 4.00 | 4.05 | 4.00 | 4.00 | 4.00 | - | 95,000 |
| Aug 1, 2025 | 3.99 | 4.09 | 3.98 | 4.00 | 4.00 | - | 155,000 |
| Jul 31, 2025 | 4.05 | 4.07 | 4.00 | 4.00 | 4.00 | -0.99% | 254,000 |