ABS-CBN Holdings Corporation (PSE:ABSP)
Philippines · Delayed Price · Currency is PHP 2.360
0.00 (0.00%)
At close: May 12, 2026
ABS-CBN Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 | - | - |
| Mar 16, 2026 | 3.50 | 3.50 | 3.50 | 3.50 | 3.50 | - | - |
| Mar 13, 2026 | 3.50 | 3.50 | 3.50 | 3.50 | 3.50 | - | - |
| Mar 12, 2026 | 3.50 | 3.50 | 3.50 | 3.50 | 3.50 | - | - |
| Mar 11, 2026 | 3.50 | 3.50 | 3.50 | 3.50 | 3.50 | - | - |
| Mar 10, 2026 | 3.50 | 3.50 | 3.50 | 3.50 | 3.50 | - | - |
| Mar 9, 2026 | 3.50 | 3.50 | 3.50 | 3.50 | 3.50 | - | - |
| Mar 6, 2026 | 3.50 | 3.50 | 3.50 | 3.50 | 3.50 | -5.41% | 84,000 |
| Mar 5, 2026 | 3.70 | 3.70 | 3.70 | 3.70 | 3.70 | - | - |
| Mar 4, 2026 | 3.70 | 3.70 | 3.70 | 3.70 | 3.70 | - | 76,000 |
| Mar 3, 2026 | 3.70 | 3.70 | 3.70 | 3.70 | 3.70 | - | 20,000 |
| Mar 2, 2026 | 3.70 | 3.70 | 3.70 | 3.70 | 3.70 | - | 13,000 |
| Feb 27, 2026 | 3.70 | 3.70 | 3.70 | 3.70 | 3.70 | - | - |
| Feb 26, 2026 | 3.70 | 3.70 | 3.70 | 3.70 | 3.70 | - | - |
| Feb 25, 2026 | 3.70 | 3.70 | 3.70 | 3.70 | 3.70 | - | 1,000 |
| Feb 24, 2026 | 3.70 | 3.70 | 3.70 | 3.70 | 3.70 | - | - |