ABS-CBN Holdings Corporation (PSE:ABSP)
Philippines · Delayed Price · Currency is PHP 3.100
-0.160 (-4.91%)
At close: Nov 18, 2025
ABS-CBN Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 20, 2025 | 3.10 | 3.10 | 3.10 | 3.10 | 3.10 | - | - |
| Nov 19, 2025 | 3.10 | 3.10 | 3.10 | 3.10 | 3.10 | - | 245,000 |
| Nov 18, 2025 | 3.10 | 3.10 | 3.10 | 3.10 | 3.10 | -4.91% | 87,000 |
| Nov 17, 2025 | 3.26 | 3.26 | 3.26 | 3.26 | 3.26 | - | - |
| Nov 14, 2025 | 3.26 | 3.26 | 3.26 | 3.26 | 3.26 | - | - |
| Nov 13, 2025 | 3.26 | 3.26 | 3.26 | 3.26 | 3.26 | - | - |
| Nov 12, 2025 | 3.26 | 3.26 | 3.26 | 3.26 | 3.26 | - | - |
| Nov 11, 2025 | 3.26 | 3.26 | 3.26 | 3.26 | 3.26 | - | - |
| Nov 10, 2025 | 3.26 | 3.26 | 3.26 | 3.26 | 3.26 | - | - |
| Nov 7, 2025 | 3.26 | 3.26 | 3.26 | 3.26 | 3.26 | - | - |
| Nov 6, 2025 | 3.26 | 3.26 | 3.26 | 3.26 | 3.26 | - | - |
| Nov 5, 2025 | 3.25 | 3.26 | 3.25 | 3.26 | 3.26 | 1.56% | 26,000 |
| Nov 4, 2025 | 3.02 | 3.21 | 3.02 | 3.21 | 3.21 | 7.00% | 48,000 |
| Nov 3, 2025 | 3.01 | 3.01 | 2.95 | 3.00 | 3.00 | -14.29% | 323,000 |
| Oct 30, 2025 | 3.50 | 3.50 | 3.50 | 3.50 | 3.50 | - | - |
| Oct 29, 2025 | 3.50 | 3.50 | 3.50 | 3.50 | 3.50 | - | 10,000 |
| Oct 28, 2025 | 3.50 | 3.50 | 3.50 | 3.50 | 3.50 | - | 4,000 |
| Oct 27, 2025 | 3.50 | 3.51 | 3.50 | 3.50 | 3.50 | - | 18,000 |
| Oct 24, 2025 | 3.51 | 3.51 | 3.50 | 3.50 | 3.50 | -12.50% | 79,000 |
| Oct 23, 2025 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | - | - |
| Oct 22, 2025 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | - | - |
| Oct 21, 2025 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | -1.23% | 1,000 |
| Oct 20, 2025 | 4.05 | 4.05 | 4.05 | 4.05 | 4.05 | - | - |
| Oct 17, 2025 | 4.05 | 4.05 | 4.05 | 4.05 | 4.05 | - | - |
| Oct 16, 2025 | 4.05 | 4.05 | 4.05 | 4.05 | 4.05 | - | - |
| Oct 15, 2025 | 4.05 | 4.05 | 4.05 | 4.05 | 4.05 | - | - |
| Oct 14, 2025 | 4.05 | 4.05 | 4.05 | 4.05 | 4.05 | - | 1,000 |
| Oct 13, 2025 | 4.05 | 4.05 | 4.05 | 4.05 | 4.05 | - | 1,000 |
| Oct 10, 2025 | 4.05 | 4.05 | 4.05 | 4.05 | 4.05 | 13.45% | 5,000 |
| Oct 9, 2025 | 3.59 | 3.59 | 3.57 | 3.57 | 3.57 | -0.56% | 92,000 |
| Oct 8, 2025 | 3.59 | 3.59 | 3.59 | 3.59 | 3.59 | - | - |
| Oct 7, 2025 | 3.59 | 3.59 | 3.59 | 3.59 | 3.59 | -0.55% | 17,000 |
| Oct 6, 2025 | 3.61 | 3.61 | 3.61 | 3.61 | 3.61 | - | - |
| Oct 3, 2025 | 3.61 | 3.61 | 3.61 | 3.61 | 3.61 | - | - |
| Oct 2, 2025 | 3.61 | 3.61 | 3.61 | 3.61 | 3.61 | - | - |
| Oct 1, 2025 | 3.61 | 3.61 | 3.61 | 3.61 | 3.61 | - | - |
| Sep 30, 2025 | 3.57 | 3.61 | 3.57 | 3.61 | 3.61 | 1.12% | 48,000 |
| Sep 29, 2025 | 3.57 | 3.57 | 3.57 | 3.57 | 3.57 | - | - |
| Sep 26, 2025 | 3.57 | 3.57 | 3.57 | 3.57 | 3.57 | - | - |
| Sep 25, 2025 | 3.57 | 3.57 | 3.57 | 3.57 | 3.57 | - | - |
| Sep 24, 2025 | 3.57 | 3.57 | 3.57 | 3.57 | 3.57 | - | - |
| Sep 23, 2025 | 3.57 | 3.57 | 3.57 | 3.57 | 3.57 | - | - |
| Sep 22, 2025 | 3.57 | 3.57 | 3.57 | 3.57 | 3.57 | - | - |
| 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 | - | - |