ABS-CBN Corporation (PSE:ABS)
Philippines · Delayed Price · Currency is PHP 2.530
-0.010 (-0.39%)
At close: Oct 7, 2026
ABS-CBN Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 7, 2026 | 2.54 | 2.54 | 2.52 | 2.53 | 2.53 | -0.39% | 46,000 |
| Oct 6, 2026 | 2.55 | 2.55 | 2.52 | 2.54 | 2.54 | -0.39% | 63,000 |
| Oct 5, 2026 | 2.60 | 2.60 | 2.55 | 2.55 | 2.55 | -1.92% | 121,000 |
| Oct 2, 2026 | 2.60 | 2.60 | 2.58 | 2.60 | 2.60 | - | 53,000 |
| Oct 1, 2026 | 2.60 | 2.60 | 2.57 | 2.60 | 2.60 | - | 142,000 |
| Sep 30, 2026 | 2.67 | 2.67 | 2.60 | 2.60 | 2.60 | -0.76% | 140,000 |
| Sep 29, 2026 | 2.62 | 2.62 | 2.60 | 2.62 | 2.62 | -0.38% | 188,000 |
| Sep 28, 2026 | 2.61 | 2.63 | 2.61 | 2.63 | 2.63 | 0.77% | 180,000 |
| Sep 25, 2026 | 2.60 | 2.61 | 2.60 | 2.61 | 2.61 | 0.38% | 82,000 |
| Sep 24, 2026 | 2.58 | 2.62 | 2.58 | 2.60 | 2.60 | 1.17% | 255,000 |
| Sep 23, 2026 | 2.65 | 2.65 | 2.57 | 2.57 | 2.57 | -3.02% | 47,000 |
| Sep 22, 2026 | 2.78 | 2.84 | 2.57 | 2.65 | 2.65 | -4.68% | 333,000 |
| Sep 21, 2026 | 3.00 | 3.12 | 2.60 | 2.78 | 2.78 | -7.33% | 976,000 |
| Sep 18, 2026 | 3.35 | 3.36 | 3.00 | 3.00 | 3.00 | -9.09% | 511,000 |
| Sep 17, 2026 | 3.24 | 3.30 | 3.24 | 3.30 | 3.30 | 1.85% | 54,000 |
| Sep 16, 2026 | 3.25 | 3.25 | 3.21 | 3.24 | 3.24 | -0.92% | 156,000 |
| Sep 15, 2026 | 3.27 | 3.27 | 3.22 | 3.27 | 3.27 | -0.91% | 22,000 |
| Sep 14, 2026 | 3.40 | 3.40 | 3.30 | 3.30 | 3.30 | -2.94% | 116,000 |
| Sep 11, 2026 | 3.50 | 3.50 | 3.39 | 3.40 | 3.40 | -2.86% | 544,000 |
| Sep 10, 2026 | 3.61 | 3.63 | 3.49 | 3.50 | 3.50 | -3.85% | 355,000 |
| Sep 9, 2026 | 3.65 | 3.65 | 3.61 | 3.64 | 3.64 | -0.27% | 71,000 |
| Sep 8, 2026 | 3.65 | 3.65 | 3.61 | 3.65 | 3.65 | - | 191,000 |
| Sep 7, 2026 | 3.65 | 3.65 | 3.63 | 3.65 | 3.65 | -0.27% | 137,000 |
| Sep 4, 2026 | 3.63 | 3.67 | 3.63 | 3.66 | 3.66 | 0.83% | 64,000 |
| Sep 3, 2026 | 3.62 | 3.71 | 3.62 | 3.63 | 3.63 | 0.55% | 307,000 |
| Sep 2, 2026 | 3.61 | 3.74 | 3.61 | 3.61 | 3.61 | - | 112,000 |
| Sep 1, 2026 | 3.60 | 3.62 | 3.60 | 3.61 | 3.61 | 0.28% | 34,000 |
| Aug 28, 2026 | 3.68 | 3.68 | 3.60 | 3.60 | 3.60 | -2.17% | 217,000 |
| Aug 27, 2026 | 3.70 | 3.73 | 3.62 | 3.68 | 3.68 | 0.82% | 392,000 |
| Aug 26, 2026 | 3.56 | 3.73 | 3.56 | 3.65 | 3.65 | 2.82% | 169,000 |
| Aug 25, 2026 | 3.73 | 3.83 | 3.52 | 3.55 | 3.55 | -4.83% | 1,033,000 |
| Aug 24, 2026 | 3.87 | 3.87 | 3.71 | 3.73 | 3.73 | -3.62% | 435,000 |
| Aug 20, 2026 | 3.89 | 3.98 | 3.86 | 3.87 | 3.87 | 4.31% | 593,000 |
| Aug 19, 2026 | 3.86 | 4.10 | 3.70 | 3.71 | 3.71 | -3.39% | 1,349,000 |
| Aug 18, 2026 | 4.00 | 4.03 | 3.81 | 3.84 | 3.84 | -5.42% | 1,416,000 |
| Aug 17, 2026 | 4.40 | 4.40 | 3.91 | 4.06 | 4.06 | -5.14% | 2,862,000 |
| Aug 14, 2026 | 4.36 | 4.55 | 4.22 | 4.28 | 4.28 | -1.38% | 1,235,000 |
| Aug 13, 2026 | 4.50 | 4.80 | 4.28 | 4.34 | 4.34 | 5.60% | 3,545,000 |
| Aug 12, 2026 | 3.69 | 4.11 | 3.66 | 4.11 | 4.11 | 12.60% | 3,815,000 |
| Aug 11, 2026 | 3.67 | 3.70 | 3.51 | 3.65 | 3.65 | -0.54% | 435,000 |
| Aug 10, 2026 | 3.47 | 3.77 | 3.47 | 3.67 | 3.67 | 5.76% | 1,643,000 |
| Aug 7, 2026 | 3.62 | 3.64 | 3.46 | 3.47 | 3.47 | -4.14% | 610,000 |
| Aug 6, 2026 | 3.68 | 3.68 | 3.61 | 3.62 | 3.62 | -1.63% | 166,000 |
| Aug 5, 2026 | 3.70 | 3.70 | 3.61 | 3.68 | 3.68 | -0.54% | 164,000 |
| Aug 4, 2026 | 3.63 | 3.70 | 3.62 | 3.70 | 3.70 | 0.27% | 220,000 |
| Aug 3, 2026 | 3.77 | 3.93 | 3.60 | 3.69 | 3.69 | 7.27% | 2,137,000 |
| Jul 31, 2026 | 3.47 | 3.53 | 3.41 | 3.44 | 3.44 | -1.15% | 299,000 |
| Jul 30, 2026 | 3.57 | 3.57 | 3.47 | 3.48 | 3.48 | -1.69% | 83,000 |
| Jul 29, 2026 | 3.47 | 3.59 | 3.47 | 3.54 | 3.54 | - | 180,000 |
| Jul 28, 2026 | 3.60 | 3.65 | 3.48 | 3.54 | 3.54 | -1.67% | 502,000 |