ABS-CBN Holdings Corporation (PSE:ABSP)
Philippines
· Delayed Price · Currency is PHP 2.690
0.00 (0.00%)
At close: Apr 28, 2026
ABS-CBN Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 2.69 | 2.69 | 2.69 | 2.69 | 2.69 | - | - |
| Apr 27, 2026 | 2.60 | 2.69 | 2.60 | 2.69 | 2.69 | 6.75% | 6,000 |
| Apr 24, 2026 | 2.52 | 2.52 | 2.52 | 2.52 | 2.52 | - | - |
| Apr 23, 2026 | 2.52 | 2.52 | 2.52 | 2.52 | 2.52 | -16.00% | 1,000 |
| Apr 22, 2026 | 3.00 | 3.00 | 3.00 | 3.00 | 3.00 | - | - |
| Apr 21, 2026 | 3.00 | 3.00 | 3.00 | 3.00 | 3.00 | - | - |
| Apr 20, 2026 | 3.00 | 3.00 | 3.00 | 3.00 | 3.00 | - | - |
| Apr 17, 2026 | 3.00 | 3.00 | 3.00 | 3.00 | 3.00 | - | - |
| Apr 16, 2026 | 3.00 | 3.00 | 3.00 | 3.00 | 3.00 | -9.37% | 7,000 |
| Apr 15, 2026 | 3.31 | 3.31 | 3.31 | 3.31 | 3.31 | - | - |
| Apr 14, 2026 | 3.31 | 3.31 | 3.31 | 3.31 | 3.31 | - | - |
| Apr 13, 2026 | 3.31 | 3.31 | 3.31 | 3.31 | 3.31 | - | - |
| Apr 10, 2026 | 3.31 | 3.31 | 3.31 | 3.31 | 3.31 | - | 13,000 |
| Apr 8, 2026 | 3.31 | 3.31 | 3.31 | 3.31 | 3.31 | - | - |
| Apr 7, 2026 | 3.31 | 3.31 | 3.31 | 3.31 | 3.31 | - | - |
| Apr 6, 2026 | 3.31 | 3.31 | 3.31 | 3.31 | 3.31 | - | - |
| Apr 1, 2026 | 3.31 | 3.31 | 3.31 | 3.31 | 3.31 | - | - |
| Mar 31, 2026 | 3.33 | 3.33 | 3.31 | 3.31 | 3.31 | -5.43% | 70,000 |
| Mar 30, 2026 | 3.50 | 3.50 | 3.50 | 3.50 | 3.50 | -5.15% | 1,000 |
| Mar 27, 2026 | 3.69 | 3.69 | 3.69 | 3.69 | 3.69 | - | - |
| Mar 26, 2026 | 3.69 | 3.69 | 3.69 | 3.69 | 3.69 | - | - |
| Mar 25, 2026 | 3.69 | 3.69 | 3.69 | 3.69 | 3.69 | - | - |
| Mar 24, 2026 | 3.69 | 3.69 | 3.69 | 3.69 | 3.69 | - | - |
| Mar 23, 2026 | 3.50 | 3.69 | 3.50 | 3.69 | 3.69 | 5.43% | 2,000 |
| Mar 19, 2026 | 3.50 | 3.50 | 3.50 | 3.50 | 3.50 | - | - |
| Mar 18, 2026 | 3.50 | 3.50 | 3.50 | 3.50 | 3.50 | - | - |
| Mar 17, 2026 | 3.50 | 3.50 | 3.50 | 3.50 | 3.50 | - | - |
| Mar 16, 2026 | 3.50 | 3.50 | 3.50 | 3.50 | 3.50 | - | - |
| Mar 13, 2026 | 3.50 | 3.50 | 3.50 | 3.50 | 3.50 | - | - |
| Mar 12, 2026 | 3.50 | 3.50 | 3.50 | 3.50 | 3.50 | - | - |
| Mar 11, 2026 | 3.50 | 3.50 | 3.50 | 3.50 | 3.50 | - | - |
| Mar 10, 2026 | 3.50 | 3.50 | 3.50 | 3.50 | 3.50 | - | - |
| Mar 9, 2026 | 3.50 | 3.50 | 3.50 | 3.50 | 3.50 | - | - |
| Mar 6, 2026 | 3.50 | 3.50 | 3.50 | 3.50 | 3.50 | -5.41% | 84,000 |
| Mar 5, 2026 | 3.70 | 3.70 | 3.70 | 3.70 | 3.70 | - | - |
| Mar 4, 2026 | 3.70 | 3.70 | 3.70 | 3.70 | 3.70 | - | 76,000 |
| Mar 3, 2026 | 3.70 | 3.70 | 3.70 | 3.70 | 3.70 | - | 20,000 |
| 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 | - | - |