ABS-CBN Holdings Corporation (PSE:ABSP)
Philippines · Delayed Price · Currency is PHP 3.660
0.00 (0.00%)
At close: Aug 27, 2025
ABS-CBN Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 29, 2025 | 3.67 | 3.67 | 3.67 | 3.67 | 3.67 | 0.27% | 1,000 |
| Aug 28, 2025 | 3.66 | 3.66 | 3.66 | 3.66 | 3.66 | - | - |
| Aug 27, 2025 | 3.66 | 3.66 | 3.66 | 3.66 | 3.66 | - | - |
| Aug 26, 2025 | 3.66 | 3.66 | 3.66 | 3.66 | 3.66 | - | - |
| Aug 22, 2025 | 3.66 | 3.66 | 3.66 | 3.66 | 3.66 | 0.27% | 2,000 |
| Aug 20, 2025 | 3.65 | 3.65 | 3.65 | 3.65 | 3.65 | - | - |
| Aug 19, 2025 | 3.65 | 3.65 | 3.65 | 3.65 | 3.65 | -5.19% | 2,000 |
| Aug 18, 2025 | 3.90 | 3.90 | 3.85 | 3.85 | 3.85 | -1.28% | 21,000 |
| Aug 15, 2025 | 3.90 | 3.90 | 3.90 | 3.90 | 3.90 | -3.23% | 1,000 |
| Aug 14, 2025 | 4.03 | 4.03 | 4.03 | 4.03 | 4.03 | - | - |
| Aug 13, 2025 | 4.03 | 4.03 | 4.03 | 4.03 | 4.03 | - | - |
| Aug 12, 2025 | 4.03 | 4.03 | 4.03 | 4.03 | 4.03 | 9.81% | 4,000 |
| Aug 11, 2025 | 3.66 | 3.67 | 3.66 | 3.67 | 3.67 | 0.27% | 8,000 |
| Aug 8, 2025 | 3.66 | 3.66 | 3.66 | 3.66 | 3.66 | - | - |
| Aug 7, 2025 | 4.00 | 4.00 | 3.66 | 3.66 | 3.66 | -10.73% | 59,000 |
| Aug 6, 2025 | 4.10 | 4.10 | 4.10 | 4.10 | 4.10 | - | - |
| Aug 5, 2025 | 4.10 | 4.10 | 4.10 | 4.10 | 4.10 | - | - |
| Aug 4, 2025 | 4.10 | 4.10 | 4.10 | 4.10 | 4.10 | - | - |
| Aug 1, 2025 | 4.10 | 4.10 | 4.10 | 4.10 | 4.10 | - | - |
| Jul 31, 2025 | 4.10 | 4.10 | 4.10 | 4.10 | 4.10 | - | - |
| Jul 30, 2025 | 4.10 | 4.10 | 4.10 | 4.10 | 4.10 | - | - |
| Jul 29, 2025 | 4.10 | 4.10 | 4.10 | 4.10 | 4.10 | - | - |
| Jul 28, 2025 | 4.10 | 4.10 | 4.10 | 4.10 | 4.10 | - | - |
| Jul 25, 2025 | 4.10 | 4.10 | 4.10 | 4.10 | 4.10 | - | 1,000 |
| Jul 24, 2025 | 4.31 | 4.31 | 4.10 | 4.10 | 4.10 | -4.43% | 14,000 |
| Jul 23, 2025 | 4.29 | 4.29 | 4.29 | 4.29 | 4.29 | -0.69% | 1,000 |
| Jul 22, 2025 | 4.35 | 4.35 | 4.31 | 4.32 | 4.32 | 5.37% | 64,000 |
| Jul 21, 2025 | 4.10 | 4.10 | 4.10 | 4.10 | 4.10 | - | - |
| Jul 18, 2025 | 4.10 | 4.10 | 4.10 | 4.10 | 4.10 | -6.61% | 514,000 |
| Jul 17, 2025 | 4.39 | 4.39 | 4.39 | 4.39 | 4.39 | - | - |
| Jul 16, 2025 | 4.39 | 4.39 | 4.39 | 4.39 | 4.39 | - | - |
| Jul 15, 2025 | 4.39 | 4.39 | 4.39 | 4.39 | 4.39 | - | - |
| Jul 14, 2025 | 4.39 | 4.39 | 4.39 | 4.39 | 4.39 | - | - |
| Jul 11, 2025 | 4.39 | 4.39 | 4.39 | 4.39 | 4.39 | - | - |
| Jul 10, 2025 | 4.39 | 4.39 | 4.39 | 4.39 | 4.39 | 9.20% | 2,000 |
| Jul 9, 2025 | 4.19 | 4.19 | 4.02 | 4.02 | 4.02 | 0.50% | 4,000 |
| Jul 8, 2025 | 4.01 | 4.01 | 4.00 | 4.00 | 4.00 | - | 22,000 |
| Jul 7, 2025 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | -2.44% | 2,000 |
| Jul 4, 2025 | 4.10 | 4.10 | 4.10 | 4.10 | 4.10 | - | - |
| Jul 3, 2025 | 4.10 | 4.10 | 4.10 | 4.10 | 4.10 | - | 17,000 |
| Jul 2, 2025 | 4.10 | 4.10 | 4.10 | 4.10 | 4.10 | 2.50% | 35,000 |
| Jul 1, 2025 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | - | - |
| Jun 30, 2025 | 4.00 | 4.00 | 3.81 | 4.00 | 4.00 | -2.68% | 31,000 |
| Jun 27, 2025 | 4.20 | 4.39 | 4.11 | 4.11 | 4.11 | 0.24% | 211,000 |
| Jun 26, 2025 | 4.09 | 4.10 | 4.09 | 4.10 | 4.10 | 2.50% | 5,000 |
| Jun 25, 2025 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | -2.44% | 1,000 |
| Jun 24, 2025 | 4.10 | 4.10 | 4.10 | 4.10 | 4.10 | - | - |
| Jun 23, 2025 | 4.12 | 4.12 | 4.10 | 4.10 | 4.10 | -1.44% | 18,000 |
| Jun 20, 2025 | 4.16 | 4.16 | 4.16 | 4.16 | 4.16 | - | - |
| Jun 19, 2025 | 4.15 | 4.21 | 4.15 | 4.16 | 4.16 | -1.42% | 14,000 |