ABS-CBN Corporation (PSE:ABS)
Philippines · Delayed Price · Currency is PHP 3.040
-0.020 (-0.65%)
At close: May 5, 2026
ABS-CBN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 5, 2026 | 3.07 | 3.07 | 3.06 | 3.07 | - | 0.33% | 19,000 |
| 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 |
| Apr 28, 2026 | 3.17 | 3.17 | 3.00 | 3.16 | 3.16 | -0.32% | 243,000 |
| Apr 27, 2026 | 3.22 | 3.22 | 3.12 | 3.17 | 3.17 | -1.55% | 446,000 |
| Apr 24, 2026 | 3.26 | 3.30 | 3.22 | 3.22 | 3.22 | -1.23% | 122,000 |
| Apr 23, 2026 | 3.26 | 3.30 | 3.26 | 3.26 | 3.26 | - | 73,000 |
| Apr 22, 2026 | 3.19 | 3.26 | 3.18 | 3.26 | 3.26 | 1.24% | 150,000 |
| Apr 21, 2026 | 3.20 | 3.24 | 3.20 | 3.22 | 3.22 | 0.63% | 101,000 |
| Apr 20, 2026 | 3.26 | 3.30 | 3.20 | 3.20 | 3.20 | -1.84% | 54,000 |
| Apr 17, 2026 | 3.25 | 3.27 | 3.19 | 3.26 | 3.26 | - | 80,000 |
| Apr 16, 2026 | 3.22 | 3.29 | 3.20 | 3.26 | 3.26 | 1.24% | 60,000 |
| Apr 15, 2026 | 3.30 | 3.30 | 3.20 | 3.22 | 3.22 | -2.42% | 106,000 |
| Apr 14, 2026 | 3.29 | 3.30 | 3.18 | 3.30 | 3.30 | 0.30% | 57,000 |
| Apr 13, 2026 | 3.35 | 3.47 | 3.12 | 3.29 | 3.29 | -2.08% | 348,000 |
| Apr 10, 2026 | 3.39 | 3.46 | 3.36 | 3.36 | 3.36 | -0.88% | 230,000 |
| Apr 8, 2026 | 3.42 | 3.48 | 3.39 | 3.39 | 3.39 | - | 130,000 |
| Apr 7, 2026 | 3.44 | 3.47 | 3.38 | 3.39 | 3.39 | -2.59% | 143,000 |
| Apr 6, 2026 | 3.50 | 3.50 | 3.48 | 3.48 | 3.48 | -0.57% | 52,000 |
| Apr 1, 2026 | 3.53 | 3.56 | 3.50 | 3.50 | 3.50 | -0.85% | 261,000 |
| Mar 31, 2026 | 3.55 | 3.67 | 3.51 | 3.53 | 3.53 | -1.40% | 14,000 |
| Mar 30, 2026 | 3.69 | 3.69 | 3.55 | 3.58 | 3.58 | -4.53% | 146,000 |
| Mar 27, 2026 | 3.75 | 3.82 | 3.75 | 3.75 | 3.75 | - | 9,000 |
| Mar 26, 2026 | 3.69 | 3.77 | 3.67 | 3.75 | 3.75 | 2.18% | 61,000 |
| Mar 25, 2026 | 3.75 | 3.75 | 3.67 | 3.67 | 3.67 | -2.13% | 70,000 |
| Mar 24, 2026 | 3.75 | 3.75 | 3.67 | 3.75 | 3.75 | - | 157,000 |
| Mar 23, 2026 | 3.70 | 3.79 | 3.65 | 3.75 | 3.75 | 0.27% | 299,000 |
| Mar 19, 2026 | 3.76 | 3.80 | 3.72 | 3.74 | 3.74 | -0.53% | 47,000 |
| Mar 18, 2026 | 3.89 | 3.89 | 3.76 | 3.76 | 3.76 | -0.53% | 89,000 |
| Mar 17, 2026 | 3.78 | 3.78 | 3.78 | 3.78 | 3.78 | -1.31% | 1,000 |
| Mar 16, 2026 | 3.80 | 3.89 | 3.80 | 3.83 | 3.83 | 0.79% | 32,000 |
| Mar 13, 2026 | 3.80 | 3.80 | 3.80 | 3.80 | 3.80 | - | 24,000 |
| Mar 12, 2026 | 3.80 | 3.80 | 3.78 | 3.80 | 3.80 | -1.55% | 26,000 |
| Mar 11, 2026 | 3.79 | 3.89 | 3.79 | 3.86 | 3.86 | 1.58% | 48,000 |
| Mar 10, 2026 | 3.74 | 3.89 | 3.72 | 3.80 | 3.80 | 1.60% | 100,000 |
| Mar 9, 2026 | 3.85 | 3.85 | 3.72 | 3.74 | 3.74 | -4.35% | 167,000 |
| Mar 6, 2026 | 3.90 | 3.94 | 3.86 | 3.91 | 3.91 | 0.77% | 132,000 |
| Mar 5, 2026 | 3.83 | 3.94 | 3.83 | 3.88 | 3.88 | 1.31% | 86,000 |
| Mar 4, 2026 | 3.90 | 3.90 | 3.79 | 3.83 | 3.83 | -0.26% | 186,000 |
| Mar 3, 2026 | 3.87 | 3.94 | 3.80 | 3.84 | 3.84 | -0.78% | 206,000 |
| Mar 2, 2026 | 3.80 | 3.93 | 3.77 | 3.87 | 3.87 | -2.03% | 146,000 |
| Feb 27, 2026 | 4.03 | 4.03 | 3.94 | 3.95 | 3.95 | -1.99% | 80,000 |
| Feb 26, 2026 | 3.96 | 4.03 | 3.96 | 4.03 | 4.03 | 4.13% | 229,000 |
| Feb 25, 2026 | 3.86 | 3.96 | 3.86 | 3.87 | 3.87 | 0.26% | 49,000 |
| Feb 24, 2026 | 3.86 | 3.99 | 3.85 | 3.86 | 3.86 | 0.26% | 189,000 |
| Feb 23, 2026 | 3.80 | 4.10 | 3.74 | 3.85 | 3.85 | 1.32% | 712,000 |
| Feb 20, 2026 | 3.80 | 3.80 | 3.80 | 3.80 | 3.80 | - | 152,000 |
| Feb 19, 2026 | 3.79 | 3.80 | 3.70 | 3.80 | 3.80 | 0.80% | 118,000 |
| Feb 18, 2026 | 3.75 | 3.77 | 3.62 | 3.77 | 3.77 | 0.53% | 88,000 |