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 |