ABS-CBN Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 2, 2026	2.35	2.35	2.35	2.35	2.35	-	1,000
Jun 1, 2026	2.35	2.35	2.35	2.35	2.35	-	-
May 29, 2026	2.35	2.35	2.35	2.35	2.35	4.44%	1,000
May 28, 2026	2.11	2.25	2.11	2.25	2.25	7.14%	11,000
May 26, 2026	2.10	2.10	2.10	2.10	2.10	3.45%	7,000
May 25, 2026	2.03	2.03	2.03	2.03	2.03	-	1,000
May 22, 2026	2.03	2.03	2.03	2.03	2.03	-12.12%	1,000
May 21, 2026	2.31	2.31	2.31	2.31	2.31	-	3,000
May 20, 2026	2.31	2.31	2.31	2.31	2.31	-	-
May 19, 2026	2.31	2.31	2.31	2.31	2.31	-	1,000
May 18, 2026	2.31	2.31	2.31	2.31	2.31	-	1,000
May 15, 2026	2.30	2.31	2.30	2.31	2.31	-2.12%	18,000
May 14, 2026	2.36	2.36	2.36	2.36	2.36	-	-
May 13, 2026	2.36	2.36	2.36	2.36	2.36	-	-
May 12, 2026	2.36	2.36	2.36	2.36	2.36	-	-
May 11, 2026	2.36	2.36	2.36	2.36	2.36	-	32,000
May 8, 2026	2.36	2.50	2.36	2.36	2.36	0.85%	118,000
May 7, 2026	2.39	2.39	2.34	2.34	2.34	-6.40%	1,199,000
May 6, 2026	2.50	2.50	2.50	2.50	2.50	-	-
May 5, 2026	2.50	2.50	2.50	2.50	2.50	-	-
May 4, 2026	2.50	2.50	2.50	2.50	2.50	-	-
Apr 30, 2026	2.50	2.50	2.50	2.50	2.50	-7.06%	58,000
Apr 29, 2026	2.69	2.69	2.69	2.69	2.69	-	-
Apr 28, 2026	2.69	2.69	2.69	2.69	2.69	-	-
Apr 27, 2026	2.60	2.69	2.60	2.69	2.69	6.75%	6,000
Apr 24, 2026	2.52	2.52	2.52	2.52	2.52	-	-
Apr 23, 2026	2.52	2.52	2.52	2.52	2.52	-16.00%	1,000
Apr 22, 2026	3.00	3.00	3.00	3.00	3.00	-	-
Apr 21, 2026	3.00	3.00	3.00	3.00	3.00	-	-
Apr 20, 2026	3.00	3.00	3.00	3.00	3.00	-	-
Apr 17, 2026	3.00	3.00	3.00	3.00	3.00	-	-
Apr 16, 2026	3.00	3.00	3.00	3.00	3.00	-9.37%	7,000
Apr 15, 2026	3.31	3.31	3.31	3.31	3.31	-	-
Apr 14, 2026	3.31	3.31	3.31	3.31	3.31	-	-
Apr 13, 2026	3.31	3.31	3.31	3.31	3.31	-	-
Apr 10, 2026	3.31	3.31	3.31	3.31	3.31	-	13,000
Apr 8, 2026	3.31	3.31	3.31	3.31	3.31	-	-
Apr 7, 2026	3.31	3.31	3.31	3.31	3.31	-	-
Apr 6, 2026	3.31	3.31	3.31	3.31	3.31	-	-
Apr 1, 2026	3.31	3.31	3.31	3.31	3.31	-	-
Mar 31, 2026	3.33	3.33	3.31	3.31	3.31	-5.43%	70,000
Mar 30, 2026	3.50	3.50	3.50	3.50	3.50	-5.15%	1,000
Mar 27, 2026	3.69	3.69	3.69	3.69	3.69	-	-
Mar 26, 2026	3.69	3.69	3.69	3.69	3.69	-	-
Mar 25, 2026	3.69	3.69	3.69	3.69	3.69	-	-
Mar 24, 2026	3.69	3.69	3.69	3.69	3.69	-	-
Mar 23, 2026	3.50	3.69	3.50	3.69	3.69	5.43%	2,000
Mar 19, 2026	3.50	3.50	3.50	3.50	3.50	-	-
Mar 18, 2026	3.50	3.50	3.50	3.50	3.50	-	-
Mar 17, 2026	3.50	3.50	3.50	3.50	3.50	-	-