ABS-CBN Corporation (PSE:ABS)
Philippines · Delayed Price · Currency is PHP 4.210
-0.070 (-1.64%)
Last updated: Dec 29, 2025, 2:35 PM PST
ABS-CBN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Dec 11, 2025 | 3.34 | 3.65 | 3.34 | 3.49 | 3.49 | 4.80% | 56,000 |
| Dec 10, 2025 | 3.19 | 3.34 | 3.19 | 3.33 | 3.33 | 5.38% | 108,000 |
| Dec 9, 2025 | 3.20 | 3.20 | 3.16 | 3.16 | 3.16 | -1.25% | 190,000 |
| Dec 5, 2025 | 3.36 | 3.37 | 3.12 | 3.20 | 3.20 | -5.33% | 238,000 |
| Dec 4, 2025 | 3.44 | 3.44 | 3.38 | 3.38 | 3.38 | -2.03% | 84,000 |
| Dec 3, 2025 | 3.42 | 3.45 | 3.38 | 3.45 | 3.45 | 0.88% | 113,000 |
| Dec 2, 2025 | 3.50 | 3.50 | 3.40 | 3.42 | 3.42 | 0.59% | 37,000 |
| Dec 1, 2025 | 3.45 | 3.45 | 3.40 | 3.40 | 3.40 | -0.87% | 51,000 |
| Nov 28, 2025 | 3.40 | 3.46 | 3.40 | 3.43 | 3.43 | -1.44% | 29,000 |
| Nov 27, 2025 | 3.52 | 3.52 | 3.48 | 3.48 | 3.48 | -1.14% | 53,000 |
| Nov 26, 2025 | 3.48 | 3.52 | 3.47 | 3.52 | 3.52 | 0.57% | 385,000 |
| Nov 25, 2025 | 3.53 | 3.53 | 3.48 | 3.50 | 3.50 | -1.13% | 261,000 |
| Nov 24, 2025 | 3.50 | 3.54 | 3.45 | 3.54 | 3.54 | 1.14% | 62,000 |
| Nov 21, 2025 | 3.50 | 3.50 | 3.45 | 3.50 | 3.50 | - | 93,000 |
| Nov 20, 2025 | 3.40 | 3.50 | 3.40 | 3.50 | 3.50 | 2.94% | 79,000 |
| Nov 19, 2025 | 3.47 | 3.47 | 3.40 | 3.40 | 3.40 | -1.73% | 277,000 |
| Nov 18, 2025 | 3.46 | 3.80 | 3.40 | 3.46 | 3.46 | - | 201,000 |
| Nov 17, 2025 | 3.53 | 3.53 | 3.46 | 3.46 | 3.46 | - | 45,000 |
| Nov 14, 2025 | 3.52 | 3.54 | 3.42 | 3.46 | 3.46 | -1.70% | 65,000 |
| Nov 13, 2025 | 3.52 | 3.53 | 3.48 | 3.52 | 3.52 | - | 69,000 |
| Nov 12, 2025 | 3.60 | 3.60 | 3.40 | 3.52 | 3.52 | -2.22% | 121,000 |
| Nov 11, 2025 | 3.63 | 3.63 | 3.50 | 3.60 | 3.60 | -2.44% | 124,000 |
| Nov 10, 2025 | 3.70 | 3.70 | 3.69 | 3.69 | 3.69 | - | 19,000 |
| Nov 7, 2025 | 3.70 | 3.75 | 3.69 | 3.69 | 3.69 | - | 480,000 |
| Nov 6, 2025 | 3.61 | 3.69 | 3.61 | 3.69 | 3.69 | 2.50% | 6,000 |
| Nov 5, 2025 | 3.68 | 3.68 | 3.60 | 3.60 | 3.60 | - | 150,000 |
| 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 |