ABS-CBN Corporation (PSE:ABS)
Philippines · Delayed Price · Currency is PHP 2.470
+0.090 (3.78%)
At close: Oct 27, 2026
ABS-CBN Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 27, 2026 | 2.38 | 2.48 | 2.38 | 2.47 | 2.47 | 3.78% | 56,000 |
| Oct 26, 2026 | 2.52 | 2.52 | 2.38 | 2.38 | 2.38 | -6.67% | 230,000 |
| Oct 23, 2026 | 2.56 | 2.56 | 2.55 | 2.55 | 2.55 | -0.39% | 72,000 |
| Oct 22, 2026 | 2.59 | 2.60 | 2.51 | 2.56 | 2.56 | 1.99% | 57,000 |
| Oct 21, 2026 | 2.50 | 2.51 | 2.47 | 2.51 | 2.51 | 0.40% | 83,000 |
| Oct 20, 2026 | 2.46 | 2.51 | 2.46 | 2.50 | 2.50 | 1.63% | 30,000 |
| Oct 19, 2026 | 2.52 | 2.52 | 2.46 | 2.46 | 2.46 | -1.99% | 70,000 |
| Oct 16, 2026 | 2.47 | 2.51 | 2.47 | 2.51 | 2.51 | 1.62% | 23,000 |
| Oct 15, 2026 | 2.47 | 2.47 | 2.39 | 2.47 | 2.47 | - | 71,000 |
| Oct 14, 2026 | 2.49 | 2.49 | 2.45 | 2.47 | 2.47 | - | 52,000 |
| Oct 13, 2026 | 2.55 | 2.55 | 2.46 | 2.47 | 2.47 | -3.14% | 155,000 |
| Oct 12, 2026 | 2.51 | 2.56 | 2.51 | 2.55 | 2.55 | 1.59% | 74,000 |
| Oct 9, 2026 | 2.51 | 2.52 | 2.41 | 2.51 | 2.51 | 0.40% | 126,000 |
| Oct 8, 2026 | 2.53 | 2.53 | 2.50 | 2.50 | 2.50 | -1.19% | 158,000 |
| 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 |