ABS-CBN Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 10, 2026	3.34	3.34	3.03	3.14	3.14	-5.99%	419,000
Jul 9, 2026	3.61	3.63	3.31	3.34	3.34	-7.48%	759,000
Jul 8, 2026	3.42	3.75	3.42	3.61	3.61	5.56%	2,109,000
Jul 7, 2026	4.04	4.13	3.40	3.42	3.42	-14.50%	3,957,000
Jul 6, 2026	3.26	4.19	3.24	4.00	4.00	22.70%	5,158,000
Jul 3, 2026	2.74	3.29	2.70	3.26	3.26	18.98%	1,029,000
Jul 2, 2026	2.51	2.74	2.50	2.74	2.74	9.16%	762,000
Jul 1, 2026	2.41	2.60	2.40	2.51	2.51	4.58%	296,000
Jun 30, 2026	2.37	2.50	2.19	2.40	2.40	1.69%	442,000
Jun 29, 2026	1.99	2.79	1.99	2.36	2.36	21.65%	2,127,000
Jun 26, 2026	1.80	1.98	1.78	1.94	1.94	8.99%	403,000
Jun 25, 2026	1.81	1.83	1.75	1.78	1.78	-0.56%	800,000
Jun 24, 2026	1.84	1.88	1.77	1.79	1.79	-2.19%	310,000
Jun 23, 2026	2.03	2.03	1.78	1.83	1.83	-4.69%	580,000
Jun 22, 2026	2.01	2.01	1.91	1.92	1.92	-3.03%	196,000
Jun 19, 2026	2.13	2.14	1.98	1.98	1.98	-4.81%	1,037,000
Jun 18, 2026	2.15	2.15	2.06	2.08	2.08	-1.42%	175,000
Jun 17, 2026	2.20	2.30	2.10	2.11	2.11	-4.09%	108,000
Jun 16, 2026	2.20	2.24	2.20	2.20	2.20	-	53,000
Jun 15, 2026	2.16	2.22	2.12	2.20	2.20	1.85%	81,000
Jun 11, 2026	2.18	2.18	2.11	2.16	2.16	-0.92%	561,000
Jun 10, 2026	2.24	2.25	2.12	2.18	2.18	-2.24%	60,000
Jun 9, 2026	2.32	2.32	2.13	2.23	2.23	-3.88%	50,000
Jun 8, 2026	2.30	2.32	2.06	2.32	2.32	0.87%	132,000
Jun 5, 2026	2.59	2.59	2.00	2.30	2.30	-11.54%	887,000
Jun 4, 2026	2.70	2.70	2.58	2.60	2.60	-3.70%	81,000
Jun 3, 2026	2.70	2.70	2.70	2.70	2.70	-	21,000
Jun 2, 2026	2.70	2.70	2.62	2.70	2.70	-0.37%	20,000
Jun 1, 2026	2.70	2.72	2.70	2.71	2.71	-	15,000
May 29, 2026	2.70	2.78	2.70	2.71	2.71	0.37%	8,000
May 28, 2026	2.76	2.79	2.70	2.70	2.70	-1.10%	96,000
May 26, 2026	2.74	2.74	2.71	2.73	2.73	-	21,000
May 25, 2026	2.68	2.75	2.66	2.73	2.73	2.25%	165,000
May 22, 2026	2.53	2.67	2.52	2.67	2.67	5.53%	95,000
May 21, 2026	2.60	2.61	2.52	2.53	2.53	-2.69%	91,000
May 20, 2026	2.60	2.61	2.57	2.60	2.60	-	69,000
May 19, 2026	2.64	2.69	2.60	2.60	2.60	-1.52%	107,000
May 18, 2026	2.70	2.75	2.63	2.64	2.64	-1.12%	59,000
May 15, 2026	2.71	2.71	2.50	2.67	2.67	-1.11%	262,000
May 14, 2026	2.72	2.77	2.70	2.70	2.70	-0.74%	461,000
May 13, 2026	2.75	2.81	2.72	2.72	2.72	-0.37%	331,000
May 12, 2026	2.78	2.85	2.72	2.73	2.73	-1.80%	42,000
May 11, 2026	2.88	2.88	2.72	2.78	2.78	-3.47%	265,000
May 8, 2026	2.95	2.97	2.70	2.88	2.88	-2.37%	1,200,000
May 7, 2026	3.05	3.07	2.95	2.95	2.95	-3.28%	700,000
May 6, 2026	3.06	3.07	3.03	3.05	3.05	0.33%	31,000
May 5, 2026	3.07	3.07	3.04	3.04	3.04	-0.65%	36,000
May 4, 2026	3.05	3.06	3.03	3.06	3.06	0.33%	77,000
Apr 30, 2026	3.10	3.10	3.03	3.05	3.05	-1.29%	63,000
Apr 29, 2026	3.17	3.20	3.09	3.09	3.09	-2.22%	107,000