ABS-CBN Corporation (PSE:ABS)
Philippines · Delayed Price · Currency is PHP 3.470
-0.150 (-4.14%)
At close: Aug 7, 2026
ABS-CBN Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 27, 2026 | 3.65 | 3.73 | 3.55 | 3.60 | 3.60 | -1.37% | 56,000 |
| Jul 24, 2026 | 3.69 | 3.73 | 3.55 | 3.65 | 3.65 | -1.08% | 174,000 |
| Jul 23, 2026 | 3.57 | 3.74 | 3.57 | 3.69 | 3.69 | 3.36% | 208,000 |
| Jul 22, 2026 | 3.74 | 3.78 | 3.51 | 3.57 | 3.57 | -3.51% | 515,000 |
| Jul 21, 2026 | 3.70 | 3.95 | 3.63 | 3.70 | 3.70 | -0.54% | 2,184,000 |
| Jul 20, 2026 | 3.52 | 3.78 | 3.52 | 3.72 | 3.72 | 5.98% | 679,000 |
| Jul 17, 2026 | 3.57 | 3.57 | 3.48 | 3.51 | 3.51 | -1.68% | 158,000 |
| Jul 16, 2026 | 3.69 | 3.78 | 3.48 | 3.57 | 3.57 | -4.03% | 1,030,000 |
| Jul 15, 2026 | 3.76 | 3.85 | 3.45 | 3.72 | 3.72 | 1.09% | 801,000 |
| Jul 14, 2026 | 3.57 | 3.87 | 3.57 | 3.68 | 3.68 | 4.25% | 1,110,000 |
| Jul 13, 2026 | 3.18 | 3.59 | 3.18 | 3.53 | 3.53 | 12.42% | 930,000 |
| 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 |