ABS-CBN Corporation (PSE:ABS)
Philippines
· Delayed Price · Currency is PHP 3.910
+0.030 (0.77%)
At close: Mar 6, 2026
ABS-CBN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 3.90 | 3.94 | 3.86 | 3.91 | 3.91 | 0.77% | 132,000 |
| Mar 5, 2026 | 3.83 | 3.94 | 3.83 | 3.88 | 3.88 | 1.31% | 86,000 |
| Mar 4, 2026 | 3.90 | 3.90 | 3.79 | 3.83 | 3.83 | -0.26% | 186,000 |
| Mar 3, 2026 | 3.87 | 3.94 | 3.80 | 3.84 | 3.84 | -0.78% | 206,000 |
| Mar 2, 2026 | 3.80 | 3.93 | 3.77 | 3.87 | 3.87 | -2.03% | 146,000 |
| Feb 27, 2026 | 4.03 | 4.03 | 3.94 | 3.95 | 3.95 | -1.99% | 80,000 |
| Feb 26, 2026 | 3.96 | 4.03 | 3.96 | 4.03 | 4.03 | 4.13% | 229,000 |
| Feb 25, 2026 | 3.86 | 3.96 | 3.86 | 3.87 | 3.87 | 0.26% | 49,000 |
| Feb 24, 2026 | 3.86 | 3.99 | 3.85 | 3.86 | 3.86 | 0.26% | 189,000 |
| Feb 23, 2026 | 3.80 | 4.10 | 3.74 | 3.85 | 3.85 | 1.32% | 712,000 |
| Feb 20, 2026 | 3.80 | 3.80 | 3.80 | 3.80 | 3.80 | - | 152,000 |
| Feb 19, 2026 | 3.79 | 3.80 | 3.70 | 3.80 | 3.80 | 0.80% | 118,000 |
| Feb 18, 2026 | 3.75 | 3.77 | 3.62 | 3.77 | 3.77 | 0.53% | 88,000 |
| Feb 16, 2026 | 3.80 | 3.80 | 3.70 | 3.75 | 3.75 | -1.32% | 217,000 |
| Feb 13, 2026 | 3.80 | 3.87 | 3.80 | 3.80 | 3.80 | - | 95,000 |
| Feb 12, 2026 | 3.90 | 3.94 | 3.80 | 3.80 | 3.80 | -2.56% | 377,000 |
| Feb 11, 2026 | 3.94 | 3.94 | 3.90 | 3.90 | 3.90 | -1.02% | 51,000 |
| Feb 10, 2026 | 3.89 | 3.94 | 3.89 | 3.94 | 3.94 | 1.29% | 22,000 |
| Feb 9, 2026 | 3.88 | 3.96 | 3.88 | 3.89 | 3.89 | 0.52% | 40,000 |
| Feb 6, 2026 | 3.90 | 3.90 | 3.84 | 3.87 | 3.87 | -2.76% | 110,000 |
| Feb 5, 2026 | 3.98 | 3.98 | 3.90 | 3.98 | 3.98 | 0.25% | 82,000 |
| Feb 4, 2026 | 4.01 | 4.01 | 3.93 | 3.97 | 3.97 | -1.00% | 57,000 |
| Feb 3, 2026 | 4.00 | 4.02 | 3.99 | 4.01 | 4.01 | -0.50% | 24,000 |
| Feb 2, 2026 | 4.10 | 4.10 | 3.91 | 4.03 | 4.03 | -1.71% | 112,000 |
| Jan 30, 2026 | 4.16 | 4.21 | 4.07 | 4.10 | 4.10 | -1.20% | 280,000 |
| Jan 29, 2026 | 3.94 | 4.20 | 3.90 | 4.15 | 4.15 | 6.41% | 821,000 |
| Jan 28, 2026 | 3.81 | 3.90 | 3.81 | 3.90 | 3.90 | 1.30% | 235,000 |
| Jan 27, 2026 | 3.82 | 4.47 | 3.76 | 3.85 | 3.85 | 1.05% | 804,000 |
| Jan 26, 2026 | 3.80 | 3.88 | 3.79 | 3.81 | 3.81 | 0.26% | 84,000 |
| Jan 23, 2026 | 3.87 | 3.87 | 3.80 | 3.80 | 3.80 | -1.81% | 76,000 |
| Jan 22, 2026 | 3.85 | 3.90 | 3.80 | 3.87 | 3.87 | 0.52% | 266,000 |
| Jan 21, 2026 | 3.89 | 3.89 | 3.76 | 3.85 | 3.85 | 0.52% | 434,000 |
| Jan 20, 2026 | 3.85 | 3.91 | 3.83 | 3.83 | 3.83 | -0.26% | 64,000 |
| Jan 19, 2026 | 3.90 | 3.97 | 3.77 | 3.84 | 3.84 | -1.54% | 667,000 |
| Jan 16, 2026 | 3.82 | 3.90 | 3.80 | 3.90 | 3.90 | 2.63% | 68,000 |
| Jan 15, 2026 | 3.90 | 3.90 | 3.76 | 3.80 | 3.80 | -1.81% | 908,000 |
| Jan 14, 2026 | 4.01 | 4.09 | 3.87 | 3.87 | 3.87 | -3.49% | 748,000 |
| Jan 13, 2026 | 4.00 | 4.04 | 3.98 | 4.01 | 4.01 | 0.25% | 289,000 |
| Jan 12, 2026 | 4.20 | 4.21 | 4.00 | 4.00 | 4.00 | -4.53% | 875,000 |
| Jan 9, 2026 | 4.21 | 4.35 | 4.16 | 4.19 | 4.19 | -0.48% | 238,000 |
| Jan 8, 2026 | 4.50 | 4.50 | 4.15 | 4.21 | 4.21 | -4.10% | 612,000 |
| Jan 7, 2026 | 4.61 | 4.72 | 4.37 | 4.39 | 4.39 | -4.57% | 571,000 |
| Jan 6, 2026 | 4.44 | 4.76 | 4.44 | 4.60 | 4.60 | 4.31% | 655,000 |
| Jan 5, 2026 | 4.32 | 4.42 | 4.32 | 4.41 | 4.41 | 3.04% | 308,000 |
| Jan 2, 2026 | 4.21 | 4.32 | 4.21 | 4.28 | 4.28 | 1.66% | 199,000 |
| Dec 29, 2025 | 4.28 | 4.34 | 4.20 | 4.21 | 4.21 | -1.64% | 155,000 |
| Dec 26, 2025 | 4.10 | 4.38 | 4.10 | 4.28 | 4.28 | 4.39% | 492,000 |
| Dec 23, 2025 | 4.27 | 4.28 | 3.90 | 4.10 | 4.10 | -4.21% | 527,000 |
| Dec 22, 2025 | 3.80 | 4.30 | 3.76 | 4.28 | 4.28 | 13.83% | 1,026,000 |
| Dec 19, 2025 | 3.60 | 3.80 | 3.60 | 3.76 | 3.76 | 5.03% | 848,000 |
| Dec 18, 2025 | 3.46 | 3.80 | 3.46 | 3.58 | 3.58 | 5.29% | 583,000 |
| Dec 17, 2025 | 3.50 | 3.50 | 3.29 | 3.40 | 3.40 | - | 23,000 |
| Dec 16, 2025 | 3.40 | 3.40 | 3.40 | 3.40 | 3.40 | - | 76,000 |
| Dec 15, 2025 | 3.45 | 3.50 | 3.40 | 3.40 | 3.40 | -1.45% | 67,000 |
| Dec 12, 2025 | 3.49 | 3.49 | 3.40 | 3.45 | 3.45 | -1.15% | 44,000 |
| Dec 11, 2025 | 3.34 | 3.65 | 3.34 | 3.49 | 3.49 | 4.80% | 56,000 |
| Dec 10, 2025 | 3.19 | 3.34 | 3.19 | 3.33 | 3.33 | 5.38% | 108,000 |
| Dec 9, 2025 | 3.20 | 3.20 | 3.16 | 3.16 | 3.16 | -1.25% | 190,000 |
| Dec 5, 2025 | 3.36 | 3.37 | 3.12 | 3.20 | 3.20 | -5.33% | 238,000 |
| Dec 4, 2025 | 3.44 | 3.44 | 3.38 | 3.38 | 3.38 | -2.03% | 84,000 |
| Dec 3, 2025 | 3.42 | 3.45 | 3.38 | 3.45 | 3.45 | 0.88% | 113,000 |
| Dec 2, 2025 | 3.50 | 3.50 | 3.40 | 3.42 | 3.42 | 0.59% | 37,000 |
| Dec 1, 2025 | 3.45 | 3.45 | 3.40 | 3.40 | 3.40 | -0.87% | 51,000 |
| Nov 28, 2025 | 3.40 | 3.46 | 3.40 | 3.43 | 3.43 | -1.44% | 29,000 |
| Nov 27, 2025 | 3.52 | 3.52 | 3.48 | 3.48 | 3.48 | -1.14% | 53,000 |
| Nov 26, 2025 | 3.48 | 3.52 | 3.47 | 3.52 | 3.52 | 0.57% | 385,000 |
| Nov 25, 2025 | 3.53 | 3.53 | 3.48 | 3.50 | 3.50 | -1.13% | 261,000 |
| Nov 24, 2025 | 3.50 | 3.54 | 3.45 | 3.54 | 3.54 | 1.14% | 62,000 |
| Nov 21, 2025 | 3.50 | 3.50 | 3.45 | 3.50 | 3.50 | - | 93,000 |
| Nov 20, 2025 | 3.40 | 3.50 | 3.40 | 3.50 | 3.50 | 2.94% | 79,000 |
| Nov 19, 2025 | 3.47 | 3.47 | 3.40 | 3.40 | 3.40 | -1.73% | 277,000 |
| Nov 18, 2025 | 3.46 | 3.80 | 3.40 | 3.46 | 3.46 | - | 201,000 |
| Nov 17, 2025 | 3.53 | 3.53 | 3.46 | 3.46 | 3.46 | - | 45,000 |
| Nov 14, 2025 | 3.52 | 3.54 | 3.42 | 3.46 | 3.46 | -1.70% | 65,000 |
| Nov 13, 2025 | 3.52 | 3.53 | 3.48 | 3.52 | 3.52 | - | 69,000 |
| Nov 12, 2025 | 3.60 | 3.60 | 3.40 | 3.52 | 3.52 | -2.22% | 121,000 |
| Nov 11, 2025 | 3.63 | 3.63 | 3.50 | 3.60 | 3.60 | -2.44% | 124,000 |
| Nov 10, 2025 | 3.70 | 3.70 | 3.69 | 3.69 | 3.69 | - | 19,000 |
| Nov 7, 2025 | 3.70 | 3.75 | 3.69 | 3.69 | 3.69 | - | 480,000 |
| Nov 6, 2025 | 3.61 | 3.69 | 3.61 | 3.69 | 3.69 | 2.50% | 6,000 |
| Nov 5, 2025 | 3.68 | 3.68 | 3.60 | 3.60 | 3.60 | - | 150,000 |
| Nov 4, 2025 | 3.60 | 3.80 | 3.60 | 3.60 | 3.60 | - | 39,000 |
| Nov 3, 2025 | 3.82 | 3.85 | 3.60 | 3.60 | 3.60 | -5.26% | 376,000 |
| Oct 30, 2025 | 3.82 | 3.83 | 3.80 | 3.80 | 3.80 | -0.26% | 214,000 |
| Oct 29, 2025 | 3.90 | 3.90 | 3.81 | 3.81 | 3.81 | -1.04% | 70,000 |
| Oct 28, 2025 | 3.90 | 3.96 | 3.85 | 3.85 | 3.85 | -1.28% | 88,000 |
| Oct 27, 2025 | 3.90 | 3.99 | 3.90 | 3.90 | 3.90 | - | 25,000 |
| Oct 24, 2025 | 3.98 | 3.98 | 3.90 | 3.90 | 3.90 | -2.01% | 226,000 |
| Oct 23, 2025 | 4.00 | 4.00 | 3.95 | 3.98 | 3.98 | -0.25% | 79,000 |
| Oct 22, 2025 | 4.00 | 4.00 | 3.96 | 3.99 | 3.99 | 0.76% | 70,000 |
| Oct 21, 2025 | 4.00 | 4.00 | 3.96 | 3.96 | 3.96 | -1.00% | 94,000 |
| Oct 20, 2025 | 4.01 | 4.01 | 3.95 | 4.00 | 4.00 | - | 84,000 |
| Oct 17, 2025 | 3.99 | 4.00 | 3.95 | 4.00 | 4.00 | - | 36,000 |
| Oct 16, 2025 | 4.00 | 4.00 | 3.97 | 4.00 | 4.00 | 0.76% | 22,000 |
| Oct 15, 2025 | 3.98 | 4.02 | 3.97 | 3.97 | 3.97 | -0.75% | 82,000 |
| Oct 14, 2025 | 4.00 | 4.00 | 3.98 | 4.00 | 4.00 | - | 13,000 |
| Oct 13, 2025 | 3.97 | 4.00 | 3.97 | 4.00 | 4.00 | 0.76% | 86,000 |
| Oct 10, 2025 | 4.00 | 4.00 | 3.97 | 3.97 | 3.97 | - | 67,000 |
| Oct 9, 2025 | 3.99 | 4.00 | 3.97 | 3.97 | 3.97 | -0.50% | 201,000 |
| Oct 8, 2025 | 3.99 | 4.00 | 3.97 | 3.99 | 3.99 | -0.25% | 49,000 |