ABS-CBN Holdings Corporation (PSE:ABSP)
Philippines · Delayed Price · Currency is PHP 1.650
+0.270 (19.57%)
At close: Jun 26, 2026
ABS-CBN Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 26, 2026 | 1.67 | 1.67 | 1.64 | 1.65 | 1.65 | 19.57% | 86,000 |
| Jun 25, 2026 | 1.49 | 1.49 | 1.38 | 1.38 | 1.38 | -5.48% | 1,611,000 |
| Jun 24, 2026 | 1.45 | 1.53 | 1.35 | 1.46 | 1.46 | 0.69% | 620,000 |
| Jun 23, 2026 | 1.60 | 1.60 | 1.40 | 1.45 | 1.45 | -9.38% | 694,000 |
| Jun 22, 2026 | 1.65 | 1.65 | 1.60 | 1.60 | 1.60 | -4.19% | 40,000 |
| Jun 19, 2026 | 1.80 | 1.80 | 1.60 | 1.67 | 1.67 | -7.22% | 731,000 |
| Jun 18, 2026 | 1.80 | 1.80 | 1.68 | 1.80 | 1.80 | - | 15,000 |
| Jun 17, 2026 | 1.90 | 1.90 | 1.72 | 1.80 | 1.80 | -5.26% | 362,000 |
| Jun 16, 2026 | 1.99 | 1.99 | 1.80 | 1.90 | 1.90 | -4.52% | 22,000 |
| Jun 15, 2026 | 1.78 | 1.99 | 1.78 | 1.99 | 1.99 | -1.97% | 161,000 |
| Jun 11, 2026 | 2.07 | 2.07 | 2.03 | 2.03 | 2.03 | 6.84% | 22,000 |
| Jun 10, 2026 | 2.39 | 2.39 | 1.90 | 1.90 | 1.90 | -5.00% | 44,000 |
| Jun 9, 2026 | 2.00 | 2.00 | 2.00 | 2.00 | 2.00 | - | - |
| Jun 8, 2026 | 1.90 | 2.00 | 1.90 | 2.00 | 2.00 | - | 202,000 |
| Jun 5, 2026 | 2.20 | 2.20 | 2.00 | 2.00 | 2.00 | -11.11% | 770,000 |
| Jun 4, 2026 | 2.25 | 2.25 | 2.24 | 2.25 | 2.25 | -4.26% | 86,000 |
| Jun 3, 2026 | 2.35 | 2.35 | 2.35 | 2.35 | 2.35 | - | - |
| 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 | - | - |