ABS-CBN Corporation (PSE:ABS)
Philippines · Delayed Price · Currency is PHP 3.220
-0.080 (-2.42%)
At close: Apr 15, 2026
ABS-CBN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Feb 16, 2026 | 3.80 | 3.80 | 3.70 | 3.75 | 3.75 | -1.32% | 217,000 |
| Feb 13, 2026 | 3.80 | 3.87 | 3.80 | 3.80 | 3.80 | - | 95,000 |
| Feb 12, 2026 | 3.90 | 3.94 | 3.80 | 3.80 | 3.80 | -2.56% | 377,000 |
| Feb 11, 2026 | 3.94 | 3.94 | 3.90 | 3.90 | 3.90 | -1.02% | 51,000 |
| Feb 10, 2026 | 3.89 | 3.94 | 3.89 | 3.94 | 3.94 | 1.29% | 22,000 |
| Feb 9, 2026 | 3.88 | 3.96 | 3.88 | 3.89 | 3.89 | 0.52% | 40,000 |
| Feb 6, 2026 | 3.90 | 3.90 | 3.84 | 3.87 | 3.87 | -2.76% | 110,000 |
| Feb 5, 2026 | 3.98 | 3.98 | 3.90 | 3.98 | 3.98 | 0.25% | 82,000 |
| Feb 4, 2026 | 4.01 | 4.01 | 3.93 | 3.97 | 3.97 | -1.00% | 57,000 |
| Feb 3, 2026 | 4.00 | 4.02 | 3.99 | 4.01 | 4.01 | -0.50% | 24,000 |
| Feb 2, 2026 | 4.10 | 4.10 | 3.91 | 4.03 | 4.03 | -1.71% | 112,000 |
| Jan 30, 2026 | 4.16 | 4.21 | 4.07 | 4.10 | 4.10 | -1.20% | 280,000 |
| Jan 29, 2026 | 3.94 | 4.20 | 3.90 | 4.15 | 4.15 | 6.41% | 821,000 |
| Jan 28, 2026 | 3.81 | 3.90 | 3.81 | 3.90 | 3.90 | 1.30% | 235,000 |