ABS-CBN Holdings Corporation (PSE:ABSP)
Philippines
· Delayed Price · Currency is PHP 3.100
0.00 (0.00%)
At close: Dec 5, 2025
ABS-CBN Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 | - | - |
| Oct 1, 2025 | 3.61 | 3.61 | 3.61 | 3.61 | 3.61 | - | - |
| Sep 30, 2025 | 3.57 | 3.61 | 3.57 | 3.61 | 3.61 | 1.12% | 48,000 |
| Sep 29, 2025 | 3.57 | 3.57 | 3.57 | 3.57 | 3.57 | - | - |
| Sep 26, 2025 | 3.57 | 3.57 | 3.57 | 3.57 | 3.57 | - | - |
| Sep 25, 2025 | 3.57 | 3.57 | 3.57 | 3.57 | 3.57 | - | - |
| Sep 24, 2025 | 3.57 | 3.57 | 3.57 | 3.57 | 3.57 | - | - |
| Sep 23, 2025 | 3.57 | 3.57 | 3.57 | 3.57 | 3.57 | - | - |
| Sep 22, 2025 | 3.57 | 3.57 | 3.57 | 3.57 | 3.57 | - | - |
| Sep 19, 2025 | 3.42 | 3.57 | 3.42 | 3.57 | 3.57 | 0.56% | 168,000 |
| Sep 18, 2025 | 3.55 | 3.55 | 3.55 | 3.55 | 3.55 | - | - |
| Sep 17, 2025 | 3.55 | 3.56 | 3.20 | 3.55 | 3.55 | -0.28% | 442,000 |
| Sep 16, 2025 | 3.56 | 3.56 | 3.56 | 3.56 | 3.56 | - | - |
| Sep 15, 2025 | 3.56 | 3.56 | 3.56 | 3.56 | 3.56 | - | - |
| Sep 12, 2025 | 3.56 | 3.56 | 3.56 | 3.56 | 3.56 | 0.85% | 20,000 |
| Sep 11, 2025 | 3.53 | 3.53 | 3.53 | 3.53 | 3.53 | - | - |
| Sep 10, 2025 | 3.53 | 3.53 | 3.53 | 3.53 | 3.53 | - | - |
| Sep 9, 2025 | 3.60 | 3.60 | 3.42 | 3.53 | 3.53 | 3.22% | 50,000 |
| Sep 8, 2025 | 3.60 | 3.60 | 3.42 | 3.42 | 3.42 | -5.26% | 33,000 |
| Sep 5, 2025 | 3.61 | 3.61 | 3.61 | 3.61 | 3.61 | - | - |
| Sep 4, 2025 | 3.61 | 3.62 | 3.61 | 3.61 | 3.61 | - | 25,000 |
| Sep 3, 2025 | 3.61 | 3.61 | 3.61 | 3.61 | 3.61 | -2.70% | 3,000 |
| Sep 2, 2025 | 3.61 | 3.87 | 3.61 | 3.71 | 3.71 | 1.09% | 124,000 |
| Sep 1, 2025 | 3.67 | 3.67 | 3.67 | 3.67 | 3.67 | - | - |
| Aug 29, 2025 | 3.67 | 3.67 | 3.67 | 3.67 | 3.67 | 0.27% | 1,000 |
| Aug 28, 2025 | 3.66 | 3.66 | 3.66 | 3.66 | 3.66 | - | - |
| Aug 27, 2025 | 3.66 | 3.66 | 3.66 | 3.66 | 3.66 | - | - |
| Aug 26, 2025 | 3.66 | 3.66 | 3.66 | 3.66 | 3.66 | - | - |
| Aug 22, 2025 | 3.66 | 3.66 | 3.66 | 3.66 | 3.66 | 0.27% | 2,000 |
| Aug 20, 2025 | 3.65 | 3.65 | 3.65 | 3.65 | 3.65 | - | - |
| Aug 19, 2025 | 3.65 | 3.65 | 3.65 | 3.65 | 3.65 | -5.19% | 2,000 |
| Aug 18, 2025 | 3.90 | 3.90 | 3.85 | 3.85 | 3.85 | -1.28% | 21,000 |
| Aug 15, 2025 | 3.90 | 3.90 | 3.90 | 3.90 | 3.90 | -3.23% | 1,000 |
| Aug 14, 2025 | 4.03 | 4.03 | 4.03 | 4.03 | 4.03 | - | - |
| Aug 13, 2025 | 4.03 | 4.03 | 4.03 | 4.03 | 4.03 | - | - |
| Aug 12, 2025 | 4.03 | 4.03 | 4.03 | 4.03 | 4.03 | 9.81% | 4,000 |
| Aug 11, 2025 | 3.66 | 3.67 | 3.66 | 3.67 | 3.67 | 0.27% | 8,000 |
| Aug 8, 2025 | 3.66 | 3.66 | 3.66 | 3.66 | 3.66 | - | - |
| Aug 7, 2025 | 4.00 | 4.00 | 3.66 | 3.66 | 3.66 | -10.73% | 59,000 |
| Aug 6, 2025 | 4.10 | 4.10 | 4.10 | 4.10 | 4.10 | - | - |
| Aug 5, 2025 | 4.10 | 4.10 | 4.10 | 4.10 | 4.10 | - | - |
| Aug 4, 2025 | 4.10 | 4.10 | 4.10 | 4.10 | 4.10 | - | - |
| Aug 1, 2025 | 4.10 | 4.10 | 4.10 | 4.10 | 4.10 | - | - |
| Jul 31, 2025 | 4.10 | 4.10 | 4.10 | 4.10 | 4.10 | - | - |
| Jul 30, 2025 | 4.10 | 4.10 | 4.10 | 4.10 | 4.10 | - | - |
| Jul 29, 2025 | 4.10 | 4.10 | 4.10 | 4.10 | 4.10 | - | - |
| Jul 28, 2025 | 4.10 | 4.10 | 4.10 | 4.10 | 4.10 | - | - |
| Jul 25, 2025 | 4.10 | 4.10 | 4.10 | 4.10 | 4.10 | - | 1,000 |
| Jul 24, 2025 | 4.31 | 4.31 | 4.10 | 4.10 | 4.10 | -4.43% | 14,000 |
| Jul 23, 2025 | 4.29 | 4.29 | 4.29 | 4.29 | 4.29 | -0.69% | 1,000 |
| Jul 22, 2025 | 4.35 | 4.35 | 4.31 | 4.32 | 4.32 | 5.37% | 64,000 |
| Jul 21, 2025 | 4.10 | 4.10 | 4.10 | 4.10 | 4.10 | - | - |
| Jul 18, 2025 | 4.10 | 4.10 | 4.10 | 4.10 | 4.10 | -6.61% | 514,000 |
| Jul 17, 2025 | 4.39 | 4.39 | 4.39 | 4.39 | 4.39 | - | - |
| Jul 16, 2025 | 4.39 | 4.39 | 4.39 | 4.39 | 4.39 | - | - |