ABS CBN Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-05-04 | 3.050 | 3.060 | 3.030 | 3.060 | 3.060 | 77,000 |
| 2026-04-30 | 3.100 | 3.100 | 3.030 | 3.050 | 3.050 | 63,000 |
| 2026-04-29 | 3.170 | 3.200 | 3.090 | 3.090 | 3.090 | 107,000 |
| 2026-04-28 | 3.170 | 3.170 | 3.000 | 3.160 | 3.160 | 243,000 |
| 2026-04-27 | 3.220 | 3.220 | 3.120 | 3.170 | 3.170 | 446,000 |
| 2026-04-24 | 3.260 | 3.300 | 3.220 | 3.220 | 3.220 | 122,000 |
| 2026-04-23 | 3.260 | 3.300 | 3.260 | 3.260 | 3.260 | 73,000 |
| 2026-04-22 | 3.190 | 3.260 | 3.180 | 3.260 | 3.260 | 150,000 |
| 2026-04-21 | 3.200 | 3.240 | 3.200 | 3.220 | 3.220 | 101,000 |
| 2026-04-20 | 3.260 | 3.300 | 3.200 | 3.200 | 3.200 | 54,000 |
| 2026-04-17 | 3.250 | 3.270 | 3.190 | 3.260 | 3.260 | 80,000 |
| 2026-04-16 | 3.220 | 3.290 | 3.200 | 3.260 | 3.260 | 60,000 |
| 2026-04-15 | 3.300 | 3.300 | 3.200 | 3.220 | 3.220 | 106,000 |
| 2026-04-14 | 3.290 | 3.300 | 3.180 | 3.300 | 3.300 | 57,000 |
| 2026-04-13 | 3.350 | 3.470 | 3.120 | 3.290 | 3.290 | 348,000 |
| 2026-04-10 | 3.390 | 3.460 | 3.360 | 3.360 | 3.360 | 230,000 |
| 2026-04-08 | 3.420 | 3.480 | 3.390 | 3.390 | 3.390 | 130,000 |
| 2026-04-07 | 3.440 | 3.470 | 3.380 | 3.390 | 3.390 | 143,000 |
| 2026-04-06 | 3.500 | 3.500 | 3.480 | 3.480 | 3.480 | 52,000 |
| 2026-04-01 | 3.530 | 3.560 | 3.500 | 3.500 | 3.500 | 261,000 |
| 2026-03-31 | 3.550 | 3.670 | 3.510 | 3.530 | 3.530 | 14,000 |
| 2026-03-30 | 3.690 | 3.690 | 3.550 | 3.580 | 3.580 | 146,000 |
| 2026-03-27 | 3.750 | 3.820 | 3.750 | 3.750 | 3.750 | 9,000 |
| 2026-03-26 | 3.690 | 3.770 | 3.670 | 3.750 | 3.750 | 61,000 |
| 2026-03-25 | 3.750 | 3.750 | 3.670 | 3.670 | 3.670 | 70,000 |
| 2026-03-24 | 3.750 | 3.750 | 3.670 | 3.750 | 3.750 | 157,000 |
| 2026-03-23 | 3.700 | 3.790 | 3.650 | 3.750 | 3.750 | 299,000 |
| 2026-03-19 | 3.760 | 3.800 | 3.720 | 3.740 | 3.740 | 47,000 |
| 2026-03-18 | 3.890 | 3.890 | 3.760 | 3.760 | 3.760 | 89,000 |
| 2026-03-17 | 3.780 | 3.780 | 3.780 | 3.780 | 3.780 | 1,000 |
| 2026-03-16 | 3.800 | 3.890 | 3.800 | 3.830 | 3.830 | 32,000 |
| 2026-03-13 | 3.800 | 3.800 | 3.800 | 3.800 | 3.800 | 24,000 |
| 2026-03-12 | 3.800 | 3.800 | 3.780 | 3.800 | 3.800 | 26,000 |
| 2026-03-11 | 3.790 | 3.890 | 3.790 | 3.860 | 3.860 | 48,000 |
| 2026-03-10 | 3.740 | 3.890 | 3.720 | 3.800 | 3.800 | 100,000 |
| 2026-03-09 | 3.850 | 3.850 | 3.720 | 3.740 | 3.740 | 167,000 |
| 2026-03-06 | 3.900 | 3.940 | 3.860 | 3.910 | 3.910 | 132,000 |
| 2026-03-05 | 3.830 | 3.940 | 3.830 | 3.880 | 3.880 | 86,000 |
| 2026-03-04 | 3.900 | 3.900 | 3.790 | 3.830 | 3.830 | 186,000 |
| 2026-03-03 | 3.870 | 3.940 | 3.800 | 3.840 | 3.840 | 206,000 |
| 2026-03-02 | 3.800 | 3.930 | 3.770 | 3.870 | 3.870 | 146,000 |
| 2026-02-27 | 4.030 | 4.030 | 3.940 | 3.950 | 3.950 | 80,000 |
| 2026-02-26 | 3.960 | 4.030 | 3.960 | 4.030 | 4.030 | 229,000 |
| 2026-02-25 | 3.860 | 3.960 | 3.860 | 3.870 | 3.870 | 49,000 |
| 2026-02-24 | 3.860 | 3.990 | 3.850 | 3.860 | 3.860 | 189,000 |
| 2026-02-23 | 3.800 | 4.100 | 3.740 | 3.850 | 3.850 | 712,000 |
| 2026-02-20 | 3.800 | 3.800 | 3.800 | 3.800 | 3.800 | 152,000 |
| 2026-02-19 | 3.790 | 3.800 | 3.700 | 3.800 | 3.800 | 118,000 |
| 2026-02-18 | 3.750 | 3.770 | 3.620 | 3.770 | 3.770 | 88,000 |
| 2026-02-16 | 3.800 | 3.800 | 3.700 | 3.750 | 3.750 | 217,000 |
| 2026-02-13 | 3.800 | 3.870 | 3.800 | 3.800 | 3.800 | 95,000 |
| 2026-02-12 | 3.900 | 3.940 | 3.800 | 3.800 | 3.800 | 377,000 |
| 2026-02-11 | 3.940 | 3.940 | 3.900 | 3.900 | 3.900 | 51,000 |
| 2026-02-10 | 3.890 | 3.940 | 3.890 | 3.940 | 3.940 | 22,000 |
| 2026-02-09 | 3.880 | 3.960 | 3.880 | 3.890 | 3.890 | 40,000 |
| 2026-02-06 | 3.900 | 3.900 | 3.840 | 3.870 | 3.870 | 110,000 |
| 2026-02-05 | 3.980 | 3.980 | 3.900 | 3.980 | 3.980 | 82,000 |
| 2026-02-04 | 4.010 | 4.010 | 3.930 | 3.970 | 3.970 | 57,000 |
| 2026-02-03 | 4.000 | 4.020 | 3.990 | 4.010 | 4.010 | 24,000 |
| 2026-02-02 | 4.100 | 4.100 | 3.910 | 4.030 | 4.030 | 112,000 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2019-03-11 | 0.5500 PHP |
Open, high, low and close are as traded (PHP). Adjusted close accounts for splits and dividends. Educational only, not financial advice.