ABS-CBN Holdings Corporation (PSE:ABSP)
Philippines · Delayed Price · Currency is PHP 4.100
0.00 (0.00%)
At close: Aug 1, 2025
ABS-CBN Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 18, 2025 | 4.47 | 4.47 | 4.15 | 4.22 | 4.22 | -5.80% | 22,000 |
| Jun 17, 2025 | 4.17 | 4.48 | 4.17 | 4.48 | 4.48 | 7.43% | 23,000 |
| Jun 16, 2025 | 4.17 | 4.17 | 4.17 | 4.17 | 4.17 | - | - |
| Jun 13, 2025 | 4.18 | 4.18 | 4.17 | 4.17 | 4.17 | -0.24% | 7,000 |
| Jun 11, 2025 | 4.18 | 4.18 | 4.18 | 4.18 | 4.18 | -0.48% | 2,000 |
| Jun 10, 2025 | 4.20 | 4.20 | 4.20 | 4.20 | 4.20 | - | - |
| Jun 9, 2025 | 4.20 | 4.20 | 4.20 | 4.20 | 4.20 | - | - |
| Jun 5, 2025 | 4.49 | 4.49 | 4.18 | 4.20 | 4.20 | -6.46% | 10,000 |
| Jun 4, 2025 | 4.49 | 4.49 | 4.49 | 4.49 | 4.49 | -0.22% | 1,000 |
| Jun 3, 2025 | 4.50 | 4.50 | 4.50 | 4.50 | 4.50 | 8.17% | 1,000 |
| Jun 2, 2025 | 4.16 | 4.16 | 4.16 | 4.16 | 4.16 | -3.70% | 1,000 |
| May 30, 2025 | 4.33 | 4.33 | 4.32 | 4.32 | 4.32 | -10.74% | 3,000 |
| May 29, 2025 | 4.84 | 4.84 | 4.84 | 4.84 | 4.84 | - | - |
| May 28, 2025 | 4.84 | 4.84 | 4.84 | 4.84 | 4.84 | - | - |
| May 27, 2025 | 4.84 | 4.84 | 4.84 | 4.84 | 4.84 | - | - |
| May 26, 2025 | 4.84 | 4.84 | 4.84 | 4.84 | 4.84 | 13.08% | 1,000 |
| May 23, 2025 | 4.28 | 4.28 | 4.28 | 4.28 | 4.28 | - | - |
| May 22, 2025 | 4.28 | 4.28 | 4.28 | 4.28 | 4.28 | - | 1,000 |