ABS-CBN Corporation (PSE:ABS)
Philippines
· Delayed Price · Currency is PHP 3.200
-0.180 (-5.33%)
At close: Dec 5, 2025
ABS-CBN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 7, 2025 | 4.03 | 4.03 | 4.00 | 4.00 | 4.00 | -0.25% | 43,000 |
| Oct 6, 2025 | 4.02 | 4.02 | 4.00 | 4.01 | 4.01 | -0.25% | 94,000 |
| Oct 3, 2025 | 4.00 | 4.02 | 3.97 | 4.02 | 4.02 | - | 140,000 |
| Oct 2, 2025 | 4.02 | 4.02 | 3.98 | 4.02 | 4.02 | 0.50% | 47,000 |
| Oct 1, 2025 | 4.02 | 4.02 | 3.94 | 4.00 | 4.00 | 0.25% | 119,000 |
| Sep 30, 2025 | 4.03 | 4.03 | 3.99 | 3.99 | 3.99 | -0.75% | 182,000 |
| Sep 29, 2025 | 3.99 | 4.05 | 3.95 | 4.02 | 4.02 | 0.75% | 612,000 |
| Sep 26, 2025 | 3.99 | 3.99 | 3.97 | 3.99 | 3.99 | -0.25% | 26,000 |
| Sep 25, 2025 | 4.05 | 4.05 | 3.96 | 4.00 | 4.00 | - | 84,000 |
| Sep 24, 2025 | 4.02 | 4.04 | 3.95 | 4.00 | 4.00 | - | 125,000 |
| Sep 23, 2025 | 4.00 | 4.00 | 3.96 | 4.00 | 4.00 | - | 14,000 |
| Sep 22, 2025 | 4.00 | 4.05 | 3.94 | 4.00 | 4.00 | - | 67,000 |
| Sep 19, 2025 | 4.00 | 4.00 | 3.95 | 4.00 | 4.00 | 0.25% | 357,000 |
| Sep 18, 2025 | 3.99 | 4.00 | 3.95 | 3.99 | 3.99 | 0.25% | 288,000 |
| Sep 17, 2025 | 4.00 | 4.00 | 3.96 | 3.98 | 3.98 | -0.50% | 590,000 |
| Sep 16, 2025 | 4.00 | 4.04 | 3.99 | 4.00 | 4.00 | - | 141,000 |
| Sep 15, 2025 | 4.00 | 4.00 | 3.99 | 4.00 | 4.00 | - | 240,000 |
| Sep 12, 2025 | 4.07 | 4.09 | 3.99 | 4.00 | 4.00 | -0.74% | 189,000 |
| Sep 11, 2025 | 4.03 | 4.03 | 4.00 | 4.03 | 4.03 | - | 33,000 |
| Sep 10, 2025 | 4.00 | 4.08 | 4.00 | 4.03 | 4.03 | 1.00% | 81,000 |
| Sep 9, 2025 | 4.00 | 4.06 | 3.98 | 3.99 | 3.99 | -0.25% | 238,000 |
| Sep 8, 2025 | 4.09 | 4.09 | 4.00 | 4.00 | 4.00 | -2.44% | 58,000 |
| Sep 5, 2025 | 4.00 | 4.10 | 4.00 | 4.10 | 4.10 | 2.24% | 125,000 |
| Sep 4, 2025 | 4.07 | 4.12 | 3.99 | 4.01 | 4.01 | -0.25% | 152,000 |
| Sep 3, 2025 | 4.07 | 4.08 | 4.02 | 4.02 | 4.02 | -0.25% | 161,000 |
| Sep 2, 2025 | 4.03 | 4.08 | 4.03 | 4.03 | 4.03 | - | 60,000 |
| Sep 1, 2025 | 4.02 | 4.05 | 4.02 | 4.03 | 4.03 | 0.25% | 24,000 |
| Aug 29, 2025 | 4.04 | 4.09 | 4.01 | 4.02 | 4.02 | -0.50% | 35,000 |
| Aug 28, 2025 | 4.04 | 4.04 | 4.01 | 4.04 | 4.04 | 0.50% | 94,000 |
| Aug 27, 2025 | 4.01 | 4.12 | 4.01 | 4.02 | 4.02 | - | 45,000 |
| Aug 26, 2025 | 4.07 | 4.12 | 3.99 | 4.02 | 4.02 | -0.74% | 42,000 |
| Aug 22, 2025 | 4.15 | 4.15 | 3.99 | 4.05 | 4.05 | -0.25% | 280,000 |
| Aug 20, 2025 | 4.03 | 4.10 | 3.98 | 4.06 | 4.06 | 0.74% | 217,000 |
| Aug 19, 2025 | 3.99 | 4.04 | 3.99 | 4.03 | 4.03 | 1.00% | 69,000 |
| Aug 18, 2025 | 3.99 | 4.05 | 3.99 | 3.99 | 3.99 | - | 312,000 |
| Aug 15, 2025 | 4.01 | 4.08 | 3.99 | 3.99 | 3.99 | -0.25% | 140,000 |
| Aug 14, 2025 | 4.05 | 4.05 | 4.00 | 4.00 | 4.00 | -1.23% | 100,000 |
| Aug 13, 2025 | 4.05 | 4.08 | 3.99 | 4.05 | 4.05 | -0.74% | 298,000 |
| Aug 12, 2025 | 3.99 | 4.21 | 3.99 | 4.08 | 4.08 | 0.74% | 570,000 |
| Aug 11, 2025 | 4.00 | 4.10 | 3.99 | 4.05 | 4.05 | 0.75% | 231,000 |
| Aug 8, 2025 | 4.09 | 4.09 | 3.97 | 4.02 | 4.02 | - | 615,000 |
| Aug 7, 2025 | 4.11 | 4.20 | 4.02 | 4.02 | 4.02 | -2.66% | 243,000 |
| Aug 6, 2025 | 4.03 | 4.15 | 4.00 | 4.13 | 4.13 | 3.25% | 421,000 |
| Aug 5, 2025 | 4.03 | 4.04 | 3.97 | 4.00 | 4.00 | - | 207,000 |
| Aug 4, 2025 | 4.00 | 4.05 | 4.00 | 4.00 | 4.00 | - | 95,000 |
| Aug 1, 2025 | 3.99 | 4.09 | 3.98 | 4.00 | 4.00 | - | 155,000 |
| Jul 31, 2025 | 4.05 | 4.07 | 4.00 | 4.00 | 4.00 | -0.99% | 254,000 |
| Jul 30, 2025 | 4.09 | 4.15 | 4.02 | 4.04 | 4.04 | -1.22% | 193,000 |
| Jul 29, 2025 | 4.08 | 4.15 | 4.01 | 4.09 | 4.09 | -0.49% | 145,000 |
| Jul 28, 2025 | 4.07 | 4.15 | 4.07 | 4.11 | 4.11 | 0.24% | 110,000 |
| Jul 25, 2025 | 4.04 | 4.15 | 4.01 | 4.10 | 4.10 | -1.20% | 47,000 |
| Jul 24, 2025 | 4.15 | 4.18 | 4.00 | 4.15 | 4.15 | - | 633,000 |
| Jul 23, 2025 | 4.15 | 4.25 | 4.08 | 4.15 | 4.15 | - | 254,000 |
| Jul 22, 2025 | 4.18 | 4.28 | 4.14 | 4.15 | 4.15 | -0.72% | 190,000 |
| Jul 21, 2025 | 4.30 | 4.30 | 4.10 | 4.18 | 4.18 | -0.95% | 170,000 |
| Jul 18, 2025 | 4.31 | 4.31 | 4.22 | 4.22 | 4.22 | -1.86% | 36,000 |
| Jul 17, 2025 | 4.29 | 4.40 | 4.20 | 4.30 | 4.30 | 2.38% | 24,000 |
| Jul 16, 2025 | 4.23 | 4.27 | 4.20 | 4.20 | 4.20 | -1.41% | 46,000 |
| Jul 15, 2025 | 4.21 | 4.28 | 4.17 | 4.26 | 4.26 | -0.23% | 193,000 |