ABS-CBN Holdings Corporation (PSE:ABSP)
Philippines · Delayed Price · Currency is PHP 2.320
0.00 (0.00%)
At close: Oct 7, 2026
ABS-CBN Holdings Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 6, 2026 | 2.32 | 2.32 | 2.32 | 2.32 | 2.32 | - | - |
| Oct 5, 2026 | 2.32 | 2.32 | 2.32 | 2.32 | 2.32 | - | - |
| Oct 2, 2026 | 2.32 | 2.32 | 2.32 | 2.32 | 2.32 | -5.69% | 4,000 |
| Oct 1, 2026 | 2.46 | 2.46 | 2.46 | 2.46 | 2.46 | 5.58% | 2,000 |
| Sep 30, 2026 | 2.33 | 2.33 | 2.33 | 2.33 | 2.33 | -5.28% | 39,000 |
| Sep 29, 2026 | 2.46 | 2.46 | 2.46 | 2.46 | 2.46 | - | - |
| Sep 28, 2026 | 2.46 | 2.46 | 2.46 | 2.46 | 2.46 | - | - |
| Sep 25, 2026 | 2.46 | 2.46 | 2.46 | 2.46 | 2.46 | - | - |
| Sep 24, 2026 | 2.46 | 2.46 | 2.46 | 2.46 | 2.46 | - | 7,000 |
| Sep 23, 2026 | 2.46 | 2.46 | 2.46 | 2.46 | 2.46 | - | - |
| Sep 22, 2026 | 2.50 | 2.50 | 2.46 | 2.46 | 2.46 | -6.11% | 40,000 |
| Sep 21, 2026 | 2.65 | 2.65 | 2.62 | 2.62 | 2.62 | -0.76% | 12,000 |
| Sep 18, 2026 | 2.64 | 2.64 | 2.64 | 2.64 | 2.64 | 10.92% | 1,000 |
| Sep 17, 2026 | 2.38 | 2.38 | 2.38 | 2.38 | 2.38 | - | - |
| Sep 16, 2026 | 2.38 | 2.38 | 2.38 | 2.38 | 2.38 | -23.96% | 2,000 |
| Sep 15, 2026 | 3.12 | 3.13 | 3.12 | 3.13 | 3.13 | 0.32% | 11,000 |
| Sep 14, 2026 | 3.12 | 3.12 | 3.12 | 3.12 | 3.12 | -7.14% | 5,000 |
| Sep 11, 2026 | 3.36 | 3.36 | 3.36 | 3.36 | 3.36 | - | - |
| Sep 10, 2026 | 3.36 | 3.36 | 3.36 | 3.36 | 3.36 | - | - |
| Sep 9, 2026 | 3.36 | 3.36 | 3.36 | 3.36 | 3.36 | - | - |
| Sep 8, 2026 | 3.36 | 3.36 | 3.36 | 3.36 | 3.36 | - | - |
| Sep 7, 2026 | 3.36 | 3.99 | 3.36 | 3.36 | 3.36 | - | 21,000 |
| Sep 4, 2026 | 3.35 | 3.36 | 3.34 | 3.36 | 3.36 | -1.18% | 44,000 |
| Sep 3, 2026 | 3.40 | 3.40 | 3.40 | 3.40 | 3.40 | -3.13% | 30,000 |
| Sep 2, 2026 | 3.51 | 3.51 | 3.51 | 3.51 | 3.51 | - | - |
| Sep 1, 2026 | 3.51 | 3.51 | 3.51 | 3.51 | 3.51 | - | - |
| Aug 28, 2026 | 3.51 | 3.51 | 3.51 | 3.51 | 3.51 | - | - |
| Aug 27, 2026 | 3.51 | 3.51 | 3.51 | 3.51 | 3.51 | - | - |
| Aug 26, 2026 | 3.51 | 3.51 | 3.51 | 3.51 | 3.51 | - | - |
| Aug 25, 2026 | 3.51 | 3.51 | 3.51 | 3.51 | 3.51 | - | 1,000 |
| Aug 24, 2026 | 3.51 | 3.51 | 3.51 | 3.51 | 3.51 | - | 12,000 |
| Aug 20, 2026 | 3.45 | 3.51 | 3.45 | 3.51 | 3.51 | 1.74% | 15,000 |
| Aug 19, 2026 | 4.14 | 4.14 | 3.45 | 3.45 | 3.45 | -1.43% | 18,000 |
| Aug 18, 2026 | 3.55 | 3.55 | 3.50 | 3.50 | 3.50 | -1.41% | 44,000 |
| Aug 17, 2026 | 3.60 | 3.60 | 3.50 | 3.55 | 3.55 | -1.39% | 44,000 |
| Aug 14, 2026 | 3.65 | 3.85 | 3.60 | 3.60 | 3.60 | -1.37% | 176,000 |
| Aug 13, 2026 | 3.69 | 3.89 | 3.65 | 3.65 | 3.65 | 6.41% | 242,000 |
| Aug 12, 2026 | 3.19 | 3.65 | 3.19 | 3.43 | 3.43 | 8.54% | 175,000 |
| Aug 11, 2026 | 3.26 | 3.26 | 3.14 | 3.16 | 3.16 | -3.07% | 13,000 |
| Aug 10, 2026 | 3.14 | 3.26 | 3.14 | 3.26 | 3.26 | 4.82% | 61,000 |
| Aug 7, 2026 | 3.10 | 3.12 | 3.10 | 3.11 | 3.11 | 0.65% | 31,000 |
| Aug 6, 2026 | 3.09 | 3.09 | 3.09 | 3.09 | 3.09 | - | - |
| Aug 5, 2026 | 3.09 | 3.09 | 3.08 | 3.09 | 3.09 | -1.28% | 50,000 |
| Aug 4, 2026 | 3.13 | 3.13 | 3.13 | 3.13 | 3.13 | - | - |
| Aug 3, 2026 | 3.21 | 3.64 | 3.13 | 3.13 | 3.13 | 3.99% | 221,000 |
| Jul 31, 2026 | 3.13 | 3.13 | 3.01 | 3.01 | 3.01 | -3.53% | 165,000 |
| Jul 30, 2026 | 3.12 | 3.12 | 3.12 | 3.12 | 3.12 | -1.58% | 5,000 |
| Jul 29, 2026 | 3.17 | 3.17 | 3.17 | 3.17 | 3.17 | 0.32% | 7,000 |
| Jul 28, 2026 | 3.16 | 3.16 | 3.16 | 3.16 | 3.16 | -0.63% | 2,000 |
| Jul 27, 2026 | 3.19 | 3.42 | 3.18 | 3.18 | 3.18 | - | 20,000 |