ABS-CBN Corporation (PSE:ABS)
Philippines · Delayed Price · Currency is PHP 4.100
+0.090 (2.24%)
At close: Sep 5, 2025
ABS-CBN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 4.00 | 4.10 | 4.00 | 4.10 | - | 2.24% | 125,000 |
| Sep 4, 2025 | 4.07 | 4.12 | 3.99 | 4.01 | - | -0.25% | 152,000 |
| Sep 3, 2025 | 4.07 | 4.08 | 4.02 | 4.02 | - | -0.25% | 161,000 |
| Sep 2, 2025 | 4.03 | 4.08 | 4.03 | 4.03 | - | - | 60,000 |
| Sep 1, 2025 | 4.02 | 4.05 | 4.02 | 4.03 | - | 0.25% | 24,000 |
| Aug 29, 2025 | 4.04 | 4.09 | 4.01 | 4.02 | - | -0.50% | 35,000 |
| Aug 28, 2025 | 4.04 | 4.04 | 4.01 | 4.04 | - | 0.50% | 94,000 |
| Aug 27, 2025 | 4.01 | 4.12 | 4.01 | 4.02 | - | - | 45,000 |
| Aug 26, 2025 | 4.07 | 4.12 | 3.99 | 4.02 | - | -0.74% | 42,000 |
| Aug 22, 2025 | 4.15 | 4.15 | 3.99 | 4.05 | - | -0.25% | 280,000 |
| Aug 20, 2025 | 4.03 | 4.10 | 3.98 | 4.06 | - | 0.74% | 217,000 |
| Aug 19, 2025 | 3.99 | 4.04 | 3.99 | 4.03 | - | 1.00% | 69,000 |
| Aug 18, 2025 | 3.99 | 4.05 | 3.99 | 3.99 | - | - | 312,000 |
| Aug 15, 2025 | 4.01 | 4.08 | 3.99 | 3.99 | - | -0.25% | 140,000 |
| Aug 14, 2025 | 4.05 | 4.05 | 4.00 | 4.00 | - | -1.23% | 100,000 |
| Aug 13, 2025 | 4.05 | 4.08 | 3.99 | 4.05 | - | -0.74% | 298,000 |
| Aug 12, 2025 | 3.99 | 4.21 | 3.99 | 4.08 | - | 0.74% | 570,000 |
| Aug 11, 2025 | 4.00 | 4.10 | 3.99 | 4.05 | - | 0.75% | 231,000 |
| Aug 8, 2025 | 4.09 | 4.09 | 3.97 | 4.02 | - | - | 615,000 |
| Aug 7, 2025 | 4.11 | 4.20 | 4.02 | 4.02 | - | -2.66% | 243,000 |
| Aug 6, 2025 | 4.03 | 4.15 | 4.00 | 4.13 | - | 3.25% | 421,000 |
| Aug 5, 2025 | 4.03 | 4.04 | 3.97 | 4.00 | - | - | 207,000 |
| Aug 4, 2025 | 4.00 | 4.05 | 4.00 | 4.00 | - | - | 95,000 |
| Aug 1, 2025 | 3.99 | 4.09 | 3.98 | 4.00 | - | - | 155,000 |
| Jul 31, 2025 | 4.05 | 4.07 | 4.00 | 4.00 | - | -0.99% | 254,000 |
| Jul 30, 2025 | 4.09 | 4.15 | 4.02 | 4.04 | - | -1.22% | 193,000 |
| Jul 29, 2025 | 4.08 | 4.15 | 4.01 | 4.09 | - | -0.49% | 145,000 |
| Jul 28, 2025 | 4.07 | 4.15 | 4.07 | 4.11 | - | 0.24% | 110,000 |
| Jul 25, 2025 | 4.04 | 4.15 | 4.01 | 4.10 | - | -1.20% | 47,000 |
| Jul 24, 2025 | 4.15 | 4.18 | 4.00 | 4.15 | - | - | 633,000 |
| Jul 23, 2025 | 4.15 | 4.25 | 4.08 | 4.15 | - | - | 254,000 |
| Jul 22, 2025 | 4.18 | 4.28 | 4.14 | 4.15 | - | -0.72% | 190,000 |
| Jul 21, 2025 | 4.30 | 4.30 | 4.10 | 4.18 | - | -0.95% | 170,000 |
| Jul 18, 2025 | 4.31 | 4.31 | 4.22 | 4.22 | - | -1.86% | 36,000 |
| Jul 17, 2025 | 4.29 | 4.40 | 4.20 | 4.30 | - | 2.38% | 24,000 |
| Jul 16, 2025 | 4.23 | 4.27 | 4.20 | 4.20 | - | -1.41% | 46,000 |
| Jul 15, 2025 | 4.21 | 4.28 | 4.17 | 4.26 | - | -0.23% | 193,000 |
| Jul 14, 2025 | 4.29 | 4.37 | 4.20 | 4.27 | - | -2.29% | 170,000 |
| Jul 11, 2025 | 4.40 | 4.40 | 4.30 | 4.37 | - | -0.68% | 68,000 |
| Jul 10, 2025 | 4.42 | 4.42 | 4.27 | 4.40 | - | 1.15% | 52,000 |
| Jul 9, 2025 | 4.32 | 4.42 | 4.30 | 4.35 | - | 0.93% | 132,000 |
| Jul 8, 2025 | 4.42 | 4.42 | 4.30 | 4.31 | - | -0.69% | 44,000 |
| Jul 7, 2025 | 4.48 | 4.48 | 4.31 | 4.34 | - | -3.56% | 88,000 |
| Jul 4, 2025 | 4.48 | 4.52 | 4.45 | 4.50 | - | 2.51% | 178,000 |
| Jul 3, 2025 | 4.31 | 4.49 | 4.31 | 4.39 | - | 1.15% | 316,000 |
| Jul 2, 2025 | 4.40 | 4.45 | 4.31 | 4.34 | - | -1.36% | 273,000 |
| Jul 1, 2025 | 4.35 | 4.42 | 4.25 | 4.40 | - | - | 196,000 |
| Jun 30, 2025 | 4.53 | 4.53 | 4.20 | 4.40 | - | -2.87% | 238,000 |
| Jun 27, 2025 | 4.32 | 4.77 | 4.32 | 4.53 | - | 5.10% | 1,136,000 |
| Jun 26, 2025 | 4.16 | 4.32 | 4.16 | 4.31 | - | 3.86% | 403,000 |