ABS-CBN Holdings Corporation (PSE:ABSP)
Philippines · Delayed Price · Currency is PHP 3.110
+0.020 (0.65%)
At close: Aug 7, 2026
ABS-CBN Holdings Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 24, 2026 | 3.18 | 3.18 | 3.18 | 3.18 | 3.18 | - | 8,000 |
| Jul 23, 2026 | 3.18 | 3.18 | 3.18 | 3.18 | 3.18 | 0.63% | 18,000 |
| Jul 22, 2026 | 3.15 | 3.17 | 3.15 | 3.16 | 3.16 | -0.32% | 7,000 |
| Jul 21, 2026 | 3.33 | 3.59 | 3.17 | 3.17 | 3.17 | -5.09% | 47,000 |
| Jul 20, 2026 | 3.13 | 3.42 | 3.13 | 3.34 | 3.34 | 6.71% | 12,000 |
| Jul 17, 2026 | 3.12 | 3.14 | 3.12 | 3.13 | 3.13 | -6.01% | 8,000 |
| Jul 16, 2026 | 3.36 | 3.36 | 3.12 | 3.33 | 3.33 | -0.89% | 22,000 |
| Jul 15, 2026 | 3.40 | 3.57 | 3.36 | 3.36 | 3.36 | 3.38% | 25,000 |
| Jul 14, 2026 | 3.24 | 3.56 | 3.16 | 3.25 | 3.25 | 4.50% | 156,000 |
| Jul 13, 2026 | 2.83 | 3.18 | 2.83 | 3.11 | 3.11 | 11.07% | 59,000 |
| Jul 10, 2026 | 3.02 | 3.02 | 2.80 | 2.80 | 2.80 | -13.85% | 17,000 |
| Jul 9, 2026 | 3.29 | 3.29 | 3.25 | 3.25 | 3.25 | -1.22% | 4,000 |
| Jul 8, 2026 | 3.10 | 3.29 | 3.10 | 3.29 | 3.29 | 6.13% | 24,000 |
| Jul 7, 2026 | 3.87 | 3.87 | 2.96 | 3.10 | 3.10 | -12.68% | 355,000 |
| Jul 6, 2026 | 2.82 | 3.79 | 2.82 | 3.55 | 3.55 | 25.89% | 901,000 |
| Jul 3, 2026 | 2.37 | 2.94 | 2.36 | 2.82 | 2.82 | 17.50% | 287,000 |
| Jul 2, 2026 | 2.04 | 2.40 | 2.04 | 2.40 | 2.40 | 17.65% | 53,000 |
| Jul 1, 2026 | 2.15 | 2.15 | 2.04 | 2.04 | 2.04 | -5.56% | 24,000 |
| Jun 30, 2026 | 2.20 | 2.23 | 2.01 | 2.16 | 2.16 | -3.14% | 17,000 |
| Jun 29, 2026 | 1.65 | 2.44 | 1.65 | 2.23 | 2.23 | 35.15% | 316,000 |
| 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 |