ABS-CBN Holdings Corporation (PSE:ABSP)
Philippines · Delayed Price · Currency is PHP 3.570
+0.020 (0.56%)
At close: Sep 19, 2025
ABS-CBN Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 19, 2025 | 3.42 | 3.57 | 3.42 | 3.57 | 3.57 | 0.56% | 168,000 |
| Sep 18, 2025 | 3.55 | 3.55 | 3.55 | 3.55 | 3.55 | - | - |
| Sep 17, 2025 | 3.55 | 3.56 | 3.20 | 3.55 | 3.55 | -0.28% | 442,000 |
| Sep 16, 2025 | 3.56 | 3.56 | 3.56 | 3.56 | 3.56 | - | - |
| Sep 15, 2025 | 3.56 | 3.56 | 3.56 | 3.56 | 3.56 | - | - |
| Sep 12, 2025 | 3.56 | 3.56 | 3.56 | 3.56 | 3.56 | 0.85% | 20,000 |
| Sep 11, 2025 | 3.53 | 3.53 | 3.53 | 3.53 | 3.53 | - | - |
| Sep 10, 2025 | 3.53 | 3.53 | 3.53 | 3.53 | 3.53 | - | - |
| Sep 9, 2025 | 3.60 | 3.60 | 3.42 | 3.53 | 3.53 | 3.22% | 50,000 |
| Sep 8, 2025 | 3.60 | 3.60 | 3.42 | 3.42 | 3.42 | -5.26% | 33,000 |
| Sep 5, 2025 | 3.61 | 3.61 | 3.61 | 3.61 | 3.61 | - | - |
| Sep 4, 2025 | 3.61 | 3.62 | 3.61 | 3.61 | 3.61 | - | 25,000 |
| Sep 3, 2025 | 3.61 | 3.61 | 3.61 | 3.61 | 3.61 | -2.70% | 3,000 |
| Sep 2, 2025 | 3.61 | 3.87 | 3.61 | 3.71 | 3.71 | 1.09% | 124,000 |
| Sep 1, 2025 | 3.67 | 3.67 | 3.67 | 3.67 | 3.67 | - | - |
| 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 |