ABS-CBN Holdings Corporation (PSE:ABSP)
Philippines
· Delayed Price · Currency is PHP 3.700
0.00 (0.00%)
At close: Mar 2, 2026
ABS-CBN Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 | - | - |
| Feb 23, 2026 | 3.70 | 3.70 | 3.70 | 3.70 | 3.70 | - | - |
| Feb 20, 2026 | 3.70 | 3.70 | 3.70 | 3.70 | 3.70 | - | - |
| Feb 19, 2026 | 3.36 | 3.70 | 3.36 | 3.70 | 3.70 | 2.78% | 10,000 |
| Feb 18, 2026 | 3.60 | 3.60 | 3.60 | 3.60 | 3.60 | - | - |
| Feb 16, 2026 | 3.61 | 3.61 | 3.60 | 3.60 | 3.60 | -1.10% | 168,000 |
| Feb 13, 2026 | 3.64 | 3.64 | 3.64 | 3.64 | 3.64 | - | - |
| Feb 12, 2026 | 3.64 | 3.64 | 3.64 | 3.64 | 3.64 | - | - |
| Feb 11, 2026 | 3.62 | 3.64 | 3.62 | 3.64 | 3.64 | 0.83% | 65,000 |
| Feb 10, 2026 | 3.61 | 3.61 | 3.61 | 3.61 | 3.61 | - | - |
| Feb 9, 2026 | 3.61 | 3.61 | 3.61 | 3.61 | 3.61 | - | - |
| Feb 6, 2026 | 3.61 | 3.61 | 3.61 | 3.61 | 3.61 | - | - |
| Feb 5, 2026 | 3.61 | 3.61 | 3.61 | 3.61 | 3.61 | - | - |
| Feb 4, 2026 | 3.61 | 3.61 | 3.61 | 3.61 | 3.61 | - | - |
| Feb 3, 2026 | 3.61 | 3.61 | 3.61 | 3.61 | 3.61 | - | - |
| Feb 2, 2026 | 3.61 | 3.61 | 3.61 | 3.61 | 3.61 | - | - |
| Jan 30, 2026 | 3.61 | 3.61 | 3.61 | 3.61 | 3.61 | - | - |
| Jan 29, 2026 | 3.61 | 3.61 | 3.61 | 3.61 | 3.61 | -17.95% | 3,000 |
| Jan 28, 2026 | 4.40 | 4.40 | 4.40 | 4.40 | 4.40 | - | - |
| Jan 27, 2026 | 4.40 | 4.40 | 4.40 | 4.40 | 4.40 | - | - |
| Jan 26, 2026 | 4.40 | 4.40 | 4.40 | 4.40 | 4.40 | - | - |
| Jan 23, 2026 | 4.30 | 4.40 | 4.30 | 4.40 | 4.40 | -1.35% | 2,000 |
| Jan 22, 2026 | 4.46 | 4.46 | 4.46 | 4.46 | 4.46 | - | - |
| Jan 21, 2026 | 4.46 | 4.46 | 4.46 | 4.46 | 4.46 | - | - |
| Jan 20, 2026 | 4.46 | 4.46 | 4.46 | 4.46 | 4.46 | - | - |
| Jan 19, 2026 | 4.46 | 4.46 | 4.46 | 4.46 | 4.46 | - | - |
| Jan 16, 2026 | 4.46 | 4.46 | 4.46 | 4.46 | 4.46 | - | - |
| Jan 15, 2026 | 4.46 | 4.46 | 4.46 | 4.46 | 4.46 | - | - |
| Jan 14, 2026 | 4.46 | 4.46 | 4.46 | 4.46 | 4.46 | - | - |
| Jan 13, 2026 | 4.46 | 4.46 | 4.46 | 4.46 | 4.46 | - | - |
| Jan 12, 2026 | 4.46 | 4.46 | 4.46 | 4.46 | 4.46 | - | - |
| Jan 9, 2026 | 4.46 | 4.46 | 4.46 | 4.46 | 4.46 | - | - |
| Jan 8, 2026 | 4.46 | 4.46 | 4.46 | 4.46 | 4.46 | - | - |
| Jan 7, 2026 | 4.48 | 4.50 | 4.46 | 4.46 | 4.46 | -0.45% | 24,000 |
| Jan 6, 2026 | 4.46 | 4.48 | 4.46 | 4.48 | 4.48 | 9.27% | 11,000 |
| Jan 5, 2026 | 4.10 | 4.10 | 4.10 | 4.10 | 4.10 | - | - |
| Jan 2, 2026 | 4.10 | 4.10 | 4.10 | 4.10 | 4.10 | - | 1,000 |
| Dec 29, 2025 | 4.10 | 4.10 | 4.10 | 4.10 | 4.10 | - | - |
| Dec 26, 2025 | 3.99 | 4.10 | 3.99 | 4.10 | 4.10 | 32.26% | 72,000 |
| Dec 23, 2025 | 3.10 | 3.10 | 3.10 | 3.10 | 3.10 | - | - |
| Dec 22, 2025 | 3.10 | 3.10 | 3.10 | 3.10 | 3.10 | - | - |
| Dec 19, 2025 | 3.10 | 3.10 | 3.10 | 3.10 | 3.10 | - | - |
| Dec 18, 2025 | 3.10 | 3.10 | 3.10 | 3.10 | 3.10 | - | 2,000 |
| Dec 17, 2025 | 3.10 | 3.10 | 3.10 | 3.10 | 3.10 | - | 2,000 |
| Dec 16, 2025 | 3.10 | 3.10 | 3.10 | 3.10 | 3.10 | - | - |
| Dec 15, 2025 | 3.10 | 3.10 | 3.10 | 3.10 | 3.10 | - | - |
| Dec 12, 2025 | 3.10 | 3.10 | 3.10 | 3.10 | 3.10 | - | - |
| Dec 11, 2025 | 3.10 | 3.10 | 3.10 | 3.10 | 3.10 | - | - |
| Dec 10, 2025 | 3.10 | 3.10 | 3.10 | 3.10 | 3.10 | - | - |
| Dec 9, 2025 | 3.10 | 3.10 | 3.10 | 3.10 | 3.10 | - | - |
| Dec 5, 2025 | 3.10 | 3.10 | 3.10 | 3.10 | 3.10 | - | - |
| Dec 4, 2025 | 3.10 | 3.10 | 3.10 | 3.10 | 3.10 | - | - |
| Dec 3, 2025 | 3.10 | 3.10 | 3.10 | 3.10 | 3.10 | - | - |
| Dec 2, 2025 | 3.10 | 3.10 | 3.10 | 3.10 | 3.10 | - | - |
| Dec 1, 2025 | 3.10 | 3.10 | 3.10 | 3.10 | 3.10 | - | - |
| Nov 28, 2025 | 3.10 | 3.10 | 3.10 | 3.10 | 3.10 | - | 37,000 |
| Nov 27, 2025 | 3.10 | 3.10 | 3.10 | 3.10 | 3.10 | - | - |
| Nov 26, 2025 | 3.10 | 3.10 | 3.10 | 3.10 | 3.10 | - | - |
| Nov 25, 2025 | 3.10 | 3.10 | 3.10 | 3.10 | 3.10 | - | - |
| Nov 24, 2025 | 3.10 | 3.10 | 3.10 | 3.10 | 3.10 | - | - |
| Nov 21, 2025 | 3.10 | 3.10 | 3.10 | 3.10 | 3.10 | - | - |
| Nov 20, 2025 | 3.10 | 3.10 | 3.10 | 3.10 | 3.10 | - | - |
| Nov 19, 2025 | 3.10 | 3.10 | 3.10 | 3.10 | 3.10 | - | 245,000 |
| Nov 18, 2025 | 3.10 | 3.10 | 3.10 | 3.10 | 3.10 | -4.91% | 87,000 |
| Nov 17, 2025 | 3.26 | 3.26 | 3.26 | 3.26 | 3.26 | - | - |
| Nov 14, 2025 | 3.26 | 3.26 | 3.26 | 3.26 | 3.26 | - | - |
| Nov 13, 2025 | 3.26 | 3.26 | 3.26 | 3.26 | 3.26 | - | - |
| Nov 12, 2025 | 3.26 | 3.26 | 3.26 | 3.26 | 3.26 | - | - |
| Nov 11, 2025 | 3.26 | 3.26 | 3.26 | 3.26 | 3.26 | - | - |
| Nov 10, 2025 | 3.26 | 3.26 | 3.26 | 3.26 | 3.26 | - | - |
| Nov 7, 2025 | 3.26 | 3.26 | 3.26 | 3.26 | 3.26 | - | - |
| Nov 6, 2025 | 3.26 | 3.26 | 3.26 | 3.26 | 3.26 | - | - |
| Nov 5, 2025 | 3.25 | 3.26 | 3.25 | 3.26 | 3.26 | 1.56% | 26,000 |
| Nov 4, 2025 | 3.02 | 3.21 | 3.02 | 3.21 | 3.21 | 7.00% | 48,000 |
| Nov 3, 2025 | 3.01 | 3.01 | 2.95 | 3.00 | 3.00 | -14.29% | 323,000 |
| Oct 30, 2025 | 3.50 | 3.50 | 3.50 | 3.50 | 3.50 | - | - |
| Oct 29, 2025 | 3.50 | 3.50 | 3.50 | 3.50 | 3.50 | - | 10,000 |
| Oct 28, 2025 | 3.50 | 3.50 | 3.50 | 3.50 | 3.50 | - | 4,000 |
| Oct 27, 2025 | 3.50 | 3.51 | 3.50 | 3.50 | 3.50 | - | 18,000 |
| Oct 24, 2025 | 3.51 | 3.51 | 3.50 | 3.50 | 3.50 | -12.50% | 79,000 |
| Oct 23, 2025 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | - | - |
| Oct 22, 2025 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | - | - |
| Oct 21, 2025 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | -1.23% | 1,000 |
| Oct 20, 2025 | 4.05 | 4.05 | 4.05 | 4.05 | 4.05 | - | - |
| Oct 17, 2025 | 4.05 | 4.05 | 4.05 | 4.05 | 4.05 | - | - |
| Oct 16, 2025 | 4.05 | 4.05 | 4.05 | 4.05 | 4.05 | - | - |
| Oct 15, 2025 | 4.05 | 4.05 | 4.05 | 4.05 | 4.05 | - | - |
| Oct 14, 2025 | 4.05 | 4.05 | 4.05 | 4.05 | 4.05 | - | 1,000 |
| Oct 13, 2025 | 4.05 | 4.05 | 4.05 | 4.05 | 4.05 | - | 1,000 |
| Oct 10, 2025 | 4.05 | 4.05 | 4.05 | 4.05 | 4.05 | 13.45% | 5,000 |
| Oct 9, 2025 | 3.59 | 3.59 | 3.57 | 3.57 | 3.57 | -0.56% | 92,000 |
| Oct 8, 2025 | 3.59 | 3.59 | 3.59 | 3.59 | 3.59 | - | - |
| Oct 7, 2025 | 3.59 | 3.59 | 3.59 | 3.59 | 3.59 | -0.55% | 17,000 |
| Oct 6, 2025 | 3.61 | 3.61 | 3.61 | 3.61 | 3.61 | - | - |
| Oct 3, 2025 | 3.61 | 3.61 | 3.61 | 3.61 | 3.61 | - | - |
| Oct 2, 2025 | 3.61 | 3.61 | 3.61 | 3.61 | 3.61 | - | - |