- Stock Price
- Price History
ABS Stock Price History - ABS-CBN Corporation
Best Day (1Y)
₱4.60
January 06, 2026
Worst Day (1Y)
₱1.78
June 25, 2026
Average Volume (1Y)
260K
Daily Average
Most Traded (1Y)
5.16M
July 06, 2026
| Date | Close | High | Low | Trade Volume | Trade Value | Change | Change % |
|---|---|---|---|---|---|---|---|
| Jul 09, 2026 | ₱3.34 | ₱3.63 | ₱3.32 | 759K shares | ₱2.59 Million | -₱0.25 | -7.48% |
| Jul 08, 2026 | ₱3.61 | ₱3.74 | ₱3.42 | 2.11M shares | ₱7.49 Million | +₱0.20 | +5.56% |
| Jul 07, 2026 | ₱3.42 | ₱4.12 | ₱3.41 | 3.96M shares | ₱14.83 Million | -₱0.50 | -14.50% |
| Jul 06, 2026 | ₱4.00 | ₱4.18 | ₱3.24 | 5.16M shares | ₱19.70 Million | +₱0.91 | +22.70% |
| Jul 03, 2026 | ₱3.26 | ₱3.29 | ₱2.70 | 1.03M shares | ₱3.17 Million | +₱0.62 | +18.98% |
| Jul 02, 2026 | ₱2.74 | ₱2.74 | ₱2.50 | 762K shares | ₱2.04 Million | +₱0.25 | +9.16% |
| Jul 01, 2026 | ₱2.51 | ₱2.56 | ₱2.40 | 296K shares | ₱738K | +₱0.11 | +4.58% |
| Jun 30, 2026 | ₱2.40 | ₱2.50 | ₱2.19 | 442K shares | ₱1.04 Million | +₱0.04 | +1.69% |
| Jun 29, 2026 | ₱2.36 | ₱2.79 | ₱1.99 | 2.13M shares | ₱5.00 Million | +₱0.51 | +21.65% |
| Jun 26, 2026 | ₱1.94 | ₱1.98 | ₱1.78 | 403K shares | ₱731K | +₱0.17 | +8.99% |
| Jun 25, 2026 | ₱1.78 | ₱1.83 | ₱1.75 | 800K shares | ₱1.42 Million | -₱0.01 | -0.56% |
| Jun 24, 2026 | ₱1.79 | ₱1.88 | ₱1.78 | 310K shares | ₱562K | -₱0.04 | -2.19% |
| Jun 23, 2026 | ₱1.83 | ₱2.03 | ₱1.78 | 580K shares | ₱1.10 Million | -₱0.09 | -4.69% |
| Jun 22, 2026 | ₱1.92 | ₱2.01 | ₱1.91 | 196K shares | ₱385K | -₱0.06 | -3.03% |
| Jun 19, 2026 | ₱1.98 | ₱2.14 | ₱1.98 | 1.04M shares | ₱2.11 Million | -₱0.10 | -4.81% |
| Jun 18, 2026 | ₱2.08 | ₱2.15 | ₱2.06 | 175K shares | ₱365K | -₱0.03 | -1.42% |
| Jun 17, 2026 | ₱2.11 | ₱2.30 | ₱2.10 | 108K shares | ₱231K | -₱0.09 | -4.09% |
| Jun 16, 2026 | ₱2.20 | ₱2.24 | ₱2.20 | 53K shares | ₱117K | ₱0.00 | 0.00% |
| Jun 15, 2026 | ₱2.20 | ₱2.22 | ₱2.12 | 81K shares | ₱176K | +₱0.04 | +1.85% |
| Jun 11, 2026 | ₱2.16 | ₱2.18 | ₱2.11 | 561K shares | ₱1.19 Million | -₱0.02 | -0.92% |
| Jun 10, 2026 | ₱2.18 | ₱2.25 | ₱2.12 | 60K shares | ₱132K | -₱0.05 | -2.24% |
| Jun 09, 2026 | ₱2.23 | ₱2.31 | ₱2.13 | 50K shares | ₱109K | -₱0.09 | -3.88% |
| Jun 08, 2026 | ₱2.32 | ₱2.32 | ₱2.06 | 132K shares | ₱296K | +₱0.02 | +0.87% |
| Jun 05, 2026 | ₱2.30 | ₱2.59 | ₱2.00 | 887K shares | ₱2.04 Million | -₱0.27 | -11.54% |
| Jun 04, 2026 | ₱2.60 | ₱2.70 | ₱2.58 | 81K shares | ₱211K | -₱0.10 | -3.70% |
| Jun 03, 2026 | ₱2.70 | ₱2.70 | ₱2.70 | 21K shares | ₱57K | ₱0.00 | 0.00% |
| Jun 02, 2026 | ₱2.70 | ₱2.70 | ₱2.62 | 20K shares | ₱54K | -₱0.01 | -0.37% |
| Jun 01, 2026 | ₱2.71 | ₱2.72 | ₱2.70 | 15K shares | ₱41K | ₱0.00 | 0.00% |
| May 29, 2026 | ₱2.71 | ₱2.78 | ₱2.70 | 8K shares | ₱22K | +₱0.01 | +0.37% |
| May 28, 2026 | ₱2.70 | ₱2.79 | ₱2.70 | 96K shares | ₱264K | -₱0.03 | -1.10% |
| May 26, 2026 | ₱2.73 | ₱2.73 | ₱2.71 | 21K shares | ₱57K | ₱0.00 | 0.00% |
| May 25, 2026 | ₱2.73 | ₱2.75 | ₱2.66 | 165K shares | ₱447K | +₱0.06 | +2.25% |
| May 22, 2026 | ₱2.67 | ₱2.67 | ₱2.52 | 95K shares | ₱246K | +₱0.15 | +5.53% |
| May 21, 2026 | ₱2.53 | ₱2.60 | ₱2.52 | 91K shares | ₱232K | -₱0.07 | -2.69% |
| May 20, 2026 | ₱2.60 | ₱2.60 | ₱2.57 | 69K shares | ₱179K | ₱0.00 | 0.00% |
| May 19, 2026 | ₱2.60 | ₱2.69 | ₱2.60 | 107K shares | ₱283K | -₱0.04 | -1.52% |
| May 18, 2026 | ₱2.64 | ₱2.75 | ₱2.63 | 59K shares | ₱160K | -₱0.03 | -1.12% |
| May 15, 2026 | ₱2.67 | ₱2.71 | ₱2.50 | 262K shares | ₱696K | -₱0.03 | -1.11% |
| May 14, 2026 | ₱2.70 | ₱2.77 | ₱2.70 | 461K shares | ₱1.26 Million | -₱0.02 | -0.74% |
| May 13, 2026 | ₱2.72 | ₱2.81 | ₱2.72 | 331K shares | ₱907K | -₱0.01 | -0.37% |
| May 12, 2026 | ₱2.73 | ₱2.85 | ₱2.72 | 42K shares | ₱116K | -₱0.05 | -1.80% |
| May 11, 2026 | ₱2.78 | ₱2.88 | ₱2.72 | 265K shares | ₱734K | -₱0.10 | -3.47% |
| May 08, 2026 | ₱2.88 | ₱2.97 | ₱2.70 | 1.20M shares | ₱3.38 Million | -₱0.07 | -2.37% |
| May 07, 2026 | ₱2.95 | ₱3.07 | ₱2.95 | 700K shares | ₱2.10 Million | -₱0.10 | -3.28% |
| May 06, 2026 | ₱3.05 | ₱3.07 | ₱3.03 | 31K shares | ₱94K | +₱0.01 | +0.33% |
| May 05, 2026 | ₱3.04 | ₱3.07 | ₱3.04 | 36K shares | ₱110K | -₱0.02 | -0.65% |
| May 04, 2026 | ₱3.06 | ₱3.06 | ₱3.03 | 77K shares | ₱234K | +₱0.01 | +0.33% |
| Apr 30, 2026 | ₱3.05 | ₱3.10 | ₱3.03 | 63K shares | ₱192K | -₱0.04 | -1.29% |
| Apr 29, 2026 | ₱3.09 | ₱3.20 | ₱3.09 | 107K shares | ₱337K | -₱0.07 | -2.22% |
| Apr 28, 2026 | ₱3.16 | ₱3.17 | ₱3.00 | 243K shares | ₱736K | -₱0.01 | -0.32% |
| Apr 27, 2026 | ₱3.17 | ₱3.22 | ₱3.12 | 446K shares | ₱1.41 Million | -₱0.05 | -1.55% |
| Apr 24, 2026 | ₱3.22 | ₱3.30 | ₱3.22 | 122K shares | ₱395K | -₱0.04 | -1.23% |
| Apr 23, 2026 | ₱3.26 | ₱3.30 | ₱3.26 | 73K shares | ₱240K | ₱0.00 | 0.00% |
| Apr 22, 2026 | ₱3.26 | ₱3.26 | ₱3.18 | 150K shares | ₱482K | +₱0.04 | +1.24% |
| Apr 21, 2026 | ₱3.22 | ₱3.24 | ₱3.20 | 101K shares | ₱324K | +₱0.02 | +0.63% |
| Apr 20, 2026 | ₱3.20 | ₱3.30 | ₱3.20 | 54K shares | ₱176K | -₱0.06 | -1.84% |
| Apr 17, 2026 | ₱3.26 | ₱3.27 | ₱3.20 | 80K shares | ₱257K | ₱0.00 | 0.00% |
| Apr 16, 2026 | ₱3.26 | ₱3.29 | ₱3.20 | 60K shares | ₱194K | +₱0.04 | +1.24% |
| Apr 15, 2026 | ₱3.22 | ₱3.30 | ₱3.20 | 106K shares | ₱341K | -₱0.08 | -2.42% |
| Apr 14, 2026 | ₱3.30 | ₱3.30 | ₱3.18 | 57K shares | ₱185K | +₱0.01 | +0.30% |
| Apr 13, 2026 | ₱3.29 | ₱3.47 | ₱3.12 | 348K shares | ₱1.12 Million | -₱0.07 | -2.08% |
| Apr 10, 2026 | ₱3.36 | ₱3.45 | ₱3.36 | 230K shares | ₱779K | -₱0.03 | -0.88% |
| Apr 08, 2026 | ₱3.39 | ₱3.48 | ₱3.39 | 130K shares | ₱443K | ₱0.00 | 0.00% |
| Apr 07, 2026 | ₱3.39 | ₱3.48 | ₱3.38 | 143K shares | ₱488K | -₱0.09 | -2.59% |
| Apr 06, 2026 | ₱3.48 | ₱3.50 | ₱3.48 | 52K shares | ₱182K | -₱0.02 | -0.57% |
| Apr 01, 2026 | ₱3.50 | ₱3.56 | ₱3.50 | 261K shares | ₱917K | -₱0.03 | -0.85% |
| Mar 31, 2026 | ₱3.53 | ₱3.67 | ₱3.51 | 14K shares | ₱50K | -₱0.05 | -1.40% |
| Mar 30, 2026 | ₱3.58 | ₱3.69 | ₱3.55 | 146K shares | ₱531K | -₱0.16 | -4.53% |
| Mar 27, 2026 | ₱3.75 | ₱3.82 | ₱3.75 | 9K shares | ₱34K | ₱0.00 | 0.00% |
| Mar 26, 2026 | ₱3.75 | ₱3.77 | ₱3.67 | 61K shares | ₱226K | +₱0.08 | +2.18% |
| Mar 25, 2026 | ₱3.67 | ₱3.75 | ₱3.67 | 70K shares | ₱259K | -₱0.08 | -2.13% |
| Mar 24, 2026 | ₱3.75 | ₱3.75 | ₱3.67 | 157K shares | ₱584K | ₱0.00 | 0.00% |
| Mar 23, 2026 | ₱3.75 | ₱3.79 | ₱3.65 | 299K shares | ₱1.12 Million | +₱0.01 | +0.27% |
| Mar 19, 2026 | ₱3.74 | ₱3.80 | ₱3.72 | 47K shares | ₱176K | -₱0.02 | -0.53% |
| Mar 18, 2026 | ₱3.76 | ₱3.89 | ₱3.76 | 89K shares | ₱338K | -₱0.02 | -0.53% |
| Mar 17, 2026 | ₱3.78 | ₱3.83 | ₱3.78 | 1K shares | ₱4K | -₱0.05 | -1.31% |
| Mar 16, 2026 | ₱3.83 | ₱3.89 | ₱3.80 | 32K shares | ₱123K | +₱0.03 | +0.79% |
| Mar 13, 2026 | ₱3.80 | ₱3.80 | ₱3.80 | 24K shares | ₱91K | ₱0.00 | 0.00% |
| Mar 12, 2026 | ₱3.80 | ₱3.80 | ₱3.78 | 26K shares | ₱99K | -₱0.06 | -1.55% |
| Mar 11, 2026 | ₱3.86 | ₱3.89 | ₱3.79 | 48K shares | ₱185K | +₱0.06 | +1.58% |
| Mar 10, 2026 | ₱3.80 | ₱3.89 | ₱3.72 | 100K shares | ₱380K | +₱0.06 | +1.60% |
| Mar 09, 2026 | ₱3.74 | ₱3.91 | ₱3.72 | 167K shares | ₱630K | -₱0.16 | -4.35% |
| Mar 06, 2026 | ₱3.91 | ₱3.94 | ₱3.86 | 132K shares | ₱515K | +₱0.03 | +0.77% |
| Mar 05, 2026 | ₱3.88 | ₱3.90 | ₱3.83 | 86K shares | ₱333K | +₱0.05 | +1.31% |
| Mar 04, 2026 | ₱3.83 | ₱3.90 | ₱3.80 | 186K shares | ₱710K | -₱0.01 | -0.26% |
| Mar 03, 2026 | ₱3.84 | ₱3.94 | ₱3.80 | 206K shares | ₱790K | -₱0.03 | -0.78% |
| Mar 02, 2026 | ₱3.87 | ₱3.92 | ₱3.77 | 146K shares | ₱559K | -₱0.08 | -2.03% |
| Feb 27, 2026 | ₱3.95 | ₱4.03 | ₱3.95 | 80K shares | ₱317K | -₱0.08 | -1.99% |
| Feb 26, 2026 | ₱4.03 | ₱4.03 | ₱3.87 | 229K shares | ₱918K | +₱0.17 | +4.13% |
| Feb 25, 2026 | ₱3.87 | ₱3.96 | ₱3.86 | 49K shares | ₱190K | +₱0.01 | +0.26% |
| Feb 24, 2026 | ₱3.86 | ₱3.99 | ₱3.85 | 189K shares | ₱733K | +₱0.01 | +0.26% |
| Feb 23, 2026 | ₱3.85 | ₱4.10 | ₱3.74 | 712K shares | ₱2.88 Million | +₱0.05 | +1.32% |
| Feb 20, 2026 | ₱3.80 | ₱3.80 | ₱3.80 | 152K shares | ₱578K | ₱0.00 | 0.00% |
| Feb 19, 2026 | ₱3.80 | ₱3.80 | ₱3.70 | 118K shares | ₱443K | +₱0.03 | +0.80% |
| Feb 18, 2026 | ₱3.77 | ₱3.77 | ₱3.62 | 88K shares | ₱327K | +₱0.02 | +0.53% |
| Feb 16, 2026 | ₱3.75 | ₱3.80 | ₱3.70 | 217K shares | ₱811K | -₱0.05 | -1.32% |
| Feb 13, 2026 | ₱3.80 | ₱3.87 | ₱3.80 | 95K shares | ₱362K | ₱0.00 | 0.00% |
| Feb 12, 2026 | ₱3.80 | ₱3.94 | ₱3.80 | 377K shares | ₱1.44 Million | -₱0.10 | -2.56% |
| Feb 11, 2026 | ₱3.90 | ₱3.94 | ₱3.90 | 51K shares | ₱199K | -₱0.04 | -1.02% |
| Feb 10, 2026 | ₱3.94 | ₱3.94 | ₱3.89 | 22K shares | ₱86K | +₱0.05 | +1.29% |
| Feb 09, 2026 | ₱3.89 | ₱3.96 | ₱3.87 | 40K shares | ₱156K | +₱0.02 | +0.52% |
| Feb 06, 2026 | ₱3.87 | ₱3.90 | ₱3.84 | 110K shares | ₱425K | -₱0.11 | -2.76% |
| Feb 05, 2026 | ₱3.98 | ₱3.98 | ₱3.90 | 82K shares | ₱322K | +₱0.01 | +0.25% |
| Feb 04, 2026 | ₱3.97 | ₱4.01 | ₱3.93 | 57K shares | ₱226K | -₱0.04 | -1.00% |
| Feb 03, 2026 | ₱4.01 | ₱4.02 | ₱3.99 | 24K shares | ₱96K | -₱0.02 | -0.50% |
| Feb 02, 2026 | ₱4.03 | ₱4.10 | ₱3.91 | 112K shares | ₱447K | -₱0.07 | -1.71% |
| Jan 30, 2026 | ₱4.10 | ₱4.21 | ₱4.07 | 280K shares | ₱1.16 Million | -₱0.05 | -1.20% |
| Jan 29, 2026 | ₱4.15 | ₱4.20 | ₱3.90 | 821K shares | ₱3.34 Million | +₱0.27 | +6.41% |
| Jan 28, 2026 | ₱3.90 | ₱3.90 | ₱3.81 | 235K shares | ₱913K | +₱0.05 | +1.30% |
| Jan 27, 2026 | ₱3.85 | ₱4.39 | ₱3.80 | 804K shares | ₱3.21 Million | +₱0.04 | +1.05% |
| Jan 26, 2026 | ₱3.81 | ₱3.88 | ₱3.79 | 84K shares | ₱322K | +₱0.01 | +0.26% |
| Jan 23, 2026 | ₱3.80 | ₱3.87 | ₱3.80 | 76K shares | ₱292K | -₱0.07 | -1.81% |
| Jan 22, 2026 | ₱3.87 | ₱3.90 | ₱3.80 | 266K shares | ₱1.01 Million | +₱0.02 | +0.52% |
| Jan 21, 2026 | ₱3.85 | ₱3.89 | ₱3.76 | 434K shares | ₱1.65 Million | +₱0.02 | +0.52% |
| Jan 20, 2026 | ₱3.83 | ₱3.91 | ₱3.83 | 64K shares | ₱247K | -₱0.01 | -0.26% |
| Jan 19, 2026 | ₱3.84 | ₱3.97 | ₱3.77 | 667K shares | ₱2.57 Million | -₱0.06 | -1.54% |
| Jan 16, 2026 | ₱3.90 | ₱3.90 | ₱3.80 | 68K shares | ₱263K | +₱0.10 | +2.63% |
| Jan 15, 2026 | ₱3.80 | ₱3.90 | ₱3.79 | 908K shares | ₱3.46 Million | -₱0.07 | -1.81% |
| Jan 14, 2026 | ₱3.87 | ₱4.09 | ₱3.87 | 748K shares | ₱2.96 Million | -₱0.14 | -3.49% |
| Jan 13, 2026 | ₱4.01 | ₱4.04 | ₱3.98 | 289K shares | ₱1.16 Million | +₱0.01 | +0.25% |
| Jan 12, 2026 | ₱4.00 | ₱4.21 | ₱4.00 | 875K shares | ₱3.55 Million | -₱0.18 | -4.53% |
| Jan 09, 2026 | ₱4.19 | ₱4.35 | ₱4.16 | 238K shares | ₱1.00 Million | -₱0.02 | -0.48% |
| Jan 08, 2026 | ₱4.21 | ₱4.50 | ₱4.15 | 612K shares | ₱2.61 Million | -₱0.17 | -4.10% |
| Jan 07, 2026 | ₱4.39 | ₱4.72 | ₱4.39 | 571K shares | ₱2.57 Million | -₱0.20 | -4.57% |
| Jan 06, 2026 | ₱4.60 | ₱4.76 | ₱4.44 | 655K shares | ₱3.02 Million | +₱0.20 | +4.31% |
| Jan 05, 2026 | ₱4.41 | ₱4.42 | ₱4.32 | 308K shares | ₱1.35 Million | +₱0.13 | +3.04% |
| Jan 02, 2026 | ₱4.28 | ₱4.32 | ₱4.21 | 199K shares | ₱849K | +₱0.07 | +1.66% |
| Dec 29, 2025 | ₱4.21 | ₱4.34 | ₱4.21 | 155K shares | ₱661K | -₱0.07 | -1.64% |
| Dec 26, 2025 | ₱4.28 | ₱4.38 | ₱4.10 | 492K shares | ₱2.07 Million | +₱0.19 | +4.39% |
| Dec 23, 2025 | ₱4.10 | ₱4.28 | ₱3.90 | 527K shares | ₱2.18 Million | -₱0.17 | -4.21% |
| Dec 22, 2025 | ₱4.28 | ₱4.30 | ₱3.80 | 1.03M shares | ₱4.05 Million | +₱0.59 | +13.83% |
| Dec 19, 2025 | ₱3.76 | ₱3.80 | ₱3.58 | 848K shares | ₱3.15 Million | +₱0.19 | +5.03% |
| Dec 18, 2025 | ₱3.58 | ₱3.80 | ₱3.50 | 583K shares | ₱2.13 Million | +₱0.19 | +5.29% |
| Dec 17, 2025 | ₱3.40 | ₱3.50 | ₱3.29 | 23K shares | ₱78K | ₱0.00 | 0.00% |
| Dec 16, 2025 | ₱3.40 | ₱3.40 | ₱3.40 | 76K shares | ₱258K | ₱0.00 | 0.00% |
| Dec 15, 2025 | ₱3.40 | ₱3.50 | ₱3.40 | 67K shares | ₱230K | -₱0.05 | -1.45% |
| Dec 12, 2025 | ₱3.45 | ₱3.49 | ₱3.40 | 44K shares | ₱151K | -₱0.04 | -1.15% |
| Dec 11, 2025 | ₱3.49 | ₱3.65 | ₱3.34 | 56K shares | ₱196K | +₱0.17 | +4.80% |
| Dec 10, 2025 | ₱3.33 | ₱3.34 | ₱3.16 | 108K shares | ₱350K | +₱0.18 | +5.38% |
| Dec 09, 2025 | ₱3.16 | ₱3.20 | ₱3.16 | 190K shares | ₱605K | -₱0.04 | -1.25% |
| Dec 05, 2025 | ₱3.20 | ₱3.37 | ₱3.12 | 238K shares | ₱771K | -₱0.17 | -5.33% |
| Dec 04, 2025 | ₱3.38 | ₱3.44 | ₱3.38 | 84K shares | ₱286K | -₱0.07 | -2.03% |
| Dec 03, 2025 | ₱3.45 | ₱3.45 | ₱3.38 | 113K shares | ₱385K | +₱0.03 | +0.88% |
| Dec 02, 2025 | ₱3.42 | ₱3.50 | ₱3.40 | 37K shares | ₱127K | +₱0.02 | +0.59% |
| Dec 01, 2025 | ₱3.40 | ₱3.45 | ₱3.40 | 51K shares | ₱174K | -₱0.03 | -0.87% |
| Nov 28, 2025 | ₱3.43 | ₱3.48 | ₱3.40 | 29K shares | ₱100K | -₱0.05 | -1.44% |
| Nov 27, 2025 | ₱3.48 | ₱3.52 | ₱3.48 | 53K shares | ₱185K | -₱0.04 | -1.14% |
| Nov 26, 2025 | ₱3.52 | ₱3.52 | ₱3.47 | 385K shares | ₱1.35 Million | +₱0.02 | +0.57% |
| Nov 25, 2025 | ₱3.50 | ₱3.53 | ₱3.48 | 261K shares | ₱914K | -₱0.04 | -1.13% |
| Nov 24, 2025 | ₱3.54 | ₱3.54 | ₱3.45 | 62K shares | ₱216K | +₱0.04 | +1.14% |
| Nov 21, 2025 | ₱3.50 | ₱3.50 | ₱3.45 | 93K shares | ₱325K | ₱0.00 | 0.00% |
| Nov 20, 2025 | ₱3.50 | ₱3.50 | ₱3.40 | 79K shares | ₱270K | +₱0.10 | +2.94% |
| Nov 19, 2025 | ₱3.40 | ₱3.47 | ₱3.40 | 277K shares | ₱949K | -₱0.06 | -1.73% |
| Nov 18, 2025 | ₱3.46 | ₱3.80 | ₱3.40 | 201K shares | ₱707K | ₱0.00 | 0.00% |
| Nov 17, 2025 | ₱3.46 | ₱3.53 | ₱3.46 | 45K shares | ₱157K | ₱0.00 | 0.00% |
| Nov 14, 2025 | ₱3.46 | ₱3.54 | ₱3.42 | 65K shares | ₱224K | -₱0.06 | -1.70% |
| Nov 13, 2025 | ₱3.52 | ₱3.53 | ₱3.48 | 69K shares | ₱242K | ₱0.00 | 0.00% |
| Nov 12, 2025 | ₱3.52 | ₱3.60 | ₱3.40 | 121K shares | ₱419K | -₱0.08 | -2.22% |
| Nov 11, 2025 | ₱3.60 | ₱3.63 | ₱3.50 | 124K shares | ₱443K | -₱0.09 | -2.44% |
| Nov 10, 2025 | ₱3.69 | ₱3.70 | ₱3.69 | 19K shares | ₱70K | ₱0.00 | 0.00% |
| Nov 07, 2025 | ₱3.69 | ₱3.75 | ₱3.69 | 480K shares | ₱1.77 Million | ₱0.00 | 0.00% |
| Nov 06, 2025 | ₱3.69 | ₱3.69 | ₱3.60 | 6K shares | ₱22K | +₱0.09 | +2.50% |
| Nov 05, 2025 | ₱3.60 | ₱3.68 | ₱3.60 | 150K shares | ₱540K | ₱0.00 | 0.00% |
| Nov 04, 2025 | ₱3.60 | ₱3.80 | ₱3.60 | 39K shares | ₱142K | ₱0.00 | 0.00% |
| Nov 03, 2025 | ₱3.60 | ₱3.85 | ₱3.60 | 376K shares | ₱1.38 Million | -₱0.19 | -5.26% |
| Oct 30, 2025 | ₱3.80 | ₱3.83 | ₱3.80 | 214K shares | ₱815K | -₱0.01 | -0.26% |
| Oct 29, 2025 | ₱3.81 | ₱3.90 | ₱3.81 | 70K shares | ₱270K | -₱0.04 | -1.04% |
| Oct 28, 2025 | ₱3.85 | ₱3.96 | ₱3.85 | 88K shares | ₱341K | -₱0.05 | -1.28% |
| Oct 27, 2025 | ₱3.90 | ₱3.99 | ₱3.90 | 25K shares | ₱98K | ₱0.00 | 0.00% |
| Oct 24, 2025 | ₱3.90 | ₱3.98 | ₱3.90 | 226K shares | ₱884K | -₱0.08 | -2.01% |
| Oct 23, 2025 | ₱3.98 | ₱4.00 | ₱3.95 | 79K shares | ₱313K | -₱0.01 | -0.25% |
| Oct 22, 2025 | ₱3.99 | ₱4.00 | ₱3.96 | 70K shares | ₱279K | +₱0.03 | +0.76% |
| Oct 21, 2025 | ₱3.96 | ₱4.00 | ₱3.96 | 94K shares | ₱374K | -₱0.04 | -1.00% |
| Oct 20, 2025 | ₱4.00 | ₱4.01 | ₱3.95 | 84K shares | ₱332K | ₱0.00 | 0.00% |
| Oct 17, 2025 | ₱4.00 | ₱4.00 | ₱3.95 | 36K shares | ₱144K | ₱0.00 | 0.00% |
| Oct 16, 2025 | ₱4.00 | ₱4.00 | ₱3.97 | 22K shares | ₱88K | +₱0.03 | +0.76% |
| Oct 15, 2025 | ₱3.97 | ₱4.02 | ₱3.97 | 82K shares | ₱328K | -₱0.03 | -0.75% |
| Oct 14, 2025 | ₱4.00 | ₱4.00 | ₱3.98 | 13K shares | ₱52K | ₱0.00 | 0.00% |
| Oct 13, 2025 | ₱4.00 | ₱4.00 | ₱3.97 | 86K shares | ₱344K | +₱0.03 | +0.76% |
| Oct 10, 2025 | ₱3.97 | ₱4.00 | ₱3.97 | 67K shares | ₱267K | ₱0.00 | 0.00% |
| Oct 09, 2025 | ₱3.97 | ₱4.00 | ₱3.97 | 201K shares | ₱801K | -₱0.02 | -0.50% |
| Oct 08, 2025 | ₱3.99 | ₱4.00 | ₱3.97 | 49K shares | ₱196K | -₱0.01 | -0.25% |
| Oct 07, 2025 | ₱4.00 | ₱4.03 | ₱4.00 | 43K shares | ₱172K | -₱0.01 | -0.25% |
| Oct 06, 2025 | ₱4.01 | ₱4.02 | ₱4.00 | 94K shares | ₱378K | -₱0.01 | -0.25% |
| Oct 03, 2025 | ₱4.02 | ₱4.02 | ₱3.97 | 140K shares | ₱561K | ₱0.00 | 0.00% |
| Oct 02, 2025 | ₱4.02 | ₱4.02 | ₱3.98 | 47K shares | ₱188K | +₱0.02 | +0.50% |
| Oct 01, 2025 | ₱4.00 | ₱4.00 | ₱3.94 | 119K shares | ₱472K | +₱0.01 | +0.25% |
| Sep 30, 2025 | ₱3.99 | ₱4.03 | ₱3.99 | 182K shares | ₱731K | -₱0.03 | -0.75% |
| Sep 29, 2025 | ₱4.02 | ₱4.05 | ₱3.95 | 612K shares | ₱2.43 Million | +₱0.03 | +0.75% |
| Sep 26, 2025 | ₱3.99 | ₱4.00 | ₱3.97 | 26K shares | ₱103K | -₱0.01 | -0.25% |
| Sep 25, 2025 | ₱4.00 | ₱4.05 | ₱3.96 | 84K shares | ₱336K | ₱0.00 | 0.00% |
| Sep 24, 2025 | ₱4.00 | ₱4.04 | ₱3.95 | 125K shares | ₱497K | ₱0.00 | 0.00% |
| Sep 23, 2025 | ₱4.00 | ₱4.00 | ₱3.96 | 14K shares | ₱56K | ₱0.00 | 0.00% |
| Sep 22, 2025 | ₱4.00 | ₱4.05 | ₱3.94 | 67K shares | ₱268K | ₱0.00 | 0.00% |
| Sep 19, 2025 | ₱4.00 | ₱4.00 | ₱3.95 | 357K shares | ₱1.41 Million | +₱0.01 | +0.25% |
| Sep 18, 2025 | ₱3.99 | ₱4.00 | ₱3.95 | 288K shares | ₱1.14 Million | +₱0.01 | +0.25% |
| Sep 17, 2025 | ₱3.98 | ₱4.00 | ₱3.96 | 590K shares | ₱2.35 Million | -₱0.02 | -0.50% |
| Sep 16, 2025 | ₱4.00 | ₱4.04 | ₱3.99 | 141K shares | ₱564K | ₱0.00 | 0.00% |
| Sep 15, 2025 | ₱4.00 | ₱4.00 | ₱3.99 | 240K shares | ₱960K | ₱0.00 | 0.00% |
| Sep 12, 2025 | ₱4.00 | ₱4.09 | ₱3.99 | 189K shares | ₱757K | -₱0.03 | -0.74% |
| Sep 11, 2025 | ₱4.03 | ₱4.03 | ₱4.00 | 33K shares | ₱133K | ₱0.00 | 0.00% |
| Sep 10, 2025 | ₱4.03 | ₱4.08 | ₱4.00 | 81K shares | ₱327K | +₱0.04 | +1.00% |
| Sep 09, 2025 | ₱3.99 | ₱4.06 | ₱3.98 | 238K shares | ₱951K | -₱0.01 | -0.25% |
| Sep 08, 2025 | ₱4.00 | ₱4.09 | ₱4.00 | 58K shares | ₱233K | -₱0.10 | -2.44% |
| Sep 05, 2025 | ₱4.10 | ₱4.10 | ₱4.00 | 125K shares | ₱501K | +₱0.09 | +2.24% |
| Sep 04, 2025 | ₱4.01 | ₱4.12 | ₱4.00 | 152K shares | ₱610K | -₱0.01 | -0.25% |
| Sep 03, 2025 | ₱4.02 | ₱4.07 | ₱4.02 | 161K shares | ₱648K | -₱0.01 | -0.25% |
| Sep 02, 2025 | ₱4.03 | ₱4.08 | ₱4.03 | 60K shares | ₱243K | ₱0.00 | 0.00% |
| Sep 01, 2025 | ₱4.03 | ₱4.05 | ₱4.02 | 24K shares | ₱97K | +₱0.01 | +0.25% |
| Aug 29, 2025 | ₱4.02 | ₱4.09 | ₱4.01 | 35K shares | ₱141K | -₱0.02 | -0.50% |
| Aug 28, 2025 | ₱4.04 | ₱4.04 | ₱4.01 | 94K shares | ₱377K | +₱0.02 | +0.50% |
| Aug 27, 2025 | ₱4.02 | ₱4.12 | ₱4.01 | 45K shares | ₱184K | ₱0.00 | 0.00% |
| Aug 26, 2025 | ₱4.02 | ₱4.12 | ₱3.99 | 42K shares | ₱169K | -₱0.03 | -0.74% |
| Aug 22, 2025 | ₱4.05 | ₱4.15 | ₱4.00 | 280K shares | ₱1.15 Million | -₱0.01 | -0.25% |
| Aug 20, 2025 | ₱4.06 | ₱4.10 | ₱3.98 | 217K shares | ₱879K | +₱0.03 | +0.74% |
| Aug 19, 2025 | ₱4.03 | ₱4.04 | ₱3.99 | 69K shares | ₱277K | +₱0.04 | +1.00% |
| Aug 18, 2025 | ₱3.99 | ₱4.05 | ₱3.99 | 312K shares | ₱1.25 Million | ₱0.00 | 0.00% |
| Aug 15, 2025 | ₱3.99 | ₱4.08 | ₱3.99 | 140K shares | ₱560K | -₱0.01 | -0.25% |
| Aug 14, 2025 | ₱4.00 | ₱4.05 | ₱4.00 | 100K shares | ₱403K | -₱0.05 | -1.23% |
| Aug 13, 2025 | ₱4.05 | ₱4.08 | ₱3.99 | 298K shares | ₱1.20 Million | -₱0.03 | -0.74% |
| Aug 12, 2025 | ₱4.08 | ₱4.21 | ₱4.00 | 570K shares | ₱2.31 Million | +₱0.03 | +0.74% |
| Aug 11, 2025 | ₱4.05 | ₱4.10 | ₱3.99 | 231K shares | ₱933K | +₱0.03 | +0.75% |
| Aug 08, 2025 | ₱4.02 | ₱4.09 | ₱3.97 | 615K shares | ₱2.46 Million | ₱0.00 | 0.00% |
| Aug 07, 2025 | ₱4.02 | ₱4.20 | ₱4.02 | 243K shares | ₱999K | -₱0.11 | -2.66% |
| Aug 06, 2025 | ₱4.13 | ₱4.15 | ₱4.00 | 421K shares | ₱1.69 Million | +₱0.13 | +3.25% |
| Aug 05, 2025 | ₱4.00 | ₱4.04 | ₱3.97 | 207K shares | ₱829K | ₱0.00 | 0.00% |
| Aug 04, 2025 | ₱4.00 | ₱4.05 | ₱4.00 | 95K shares | ₱381K | ₱0.00 | 0.00% |
| Aug 01, 2025 | ₱4.00 | ₱4.09 | ₱3.98 | 155K shares | ₱620K | ₱0.00 | 0.00% |
| Jul 31, 2025 | ₱4.00 | ₱4.07 | ₱4.00 | 254K shares | ₱1.02 Million | -₱0.04 | -0.99% |
| Jul 30, 2025 | ₱4.04 | ₱4.15 | ₱4.02 | 193K shares | ₱792K | -₱0.05 | -1.22% |
| Jul 29, 2025 | ₱4.09 | ₱4.15 | ₱4.01 | 145K shares | ₱589K | -₱0.02 | -0.49% |
| Jul 28, 2025 | ₱4.11 | ₱4.15 | ₱4.07 | 110K shares | ₱451K | +₱0.01 | +0.24% |
| Jul 25, 2025 | ₱4.10 | ₱4.15 | ₱4.01 | 47K shares | ₱193K | -₱0.05 | -1.20% |
| Jul 24, 2025 | ₱4.15 | ₱4.18 | ₱4.00 | 633K shares | ₱2.56 Million | ₱0.00 | 0.00% |
| Jul 23, 2025 | ₱4.15 | ₱4.19 | ₱4.08 | 254K shares | ₱1.05 Million | ₱0.00 | 0.00% |
| Jul 22, 2025 | ₱4.15 | ₱4.28 | ₱4.14 | 190K shares | ₱793K | -₱0.03 | -0.72% |
| Jul 21, 2025 | ₱4.18 | ₱4.30 | ₱4.10 | 170K shares | ₱706K | -₱0.04 | -0.95% |
| Jul 18, 2025 | ₱4.22 | ₱4.31 | ₱4.22 | 36K shares | ₱154K | -₱0.08 | -1.86% |
| Jul 17, 2025 | ₱4.30 | ₱4.40 | ₱4.20 | 24K shares | ₱103K | +₱0.10 | +2.38% |
| Jul 16, 2025 | ₱4.20 | ₱4.27 | ₱4.20 | 46K shares | ₱194K | -₱0.06 | -1.41% |
| Jul 15, 2025 | ₱4.26 | ₱4.28 | ₱4.17 | 193K shares | ₱814K | -₱0.01 | -0.23% |
| Jul 14, 2025 | ₱4.27 | ₱4.37 | ₱4.20 | 170K shares | ₱722K | -₱0.10 | -2.29% |
| Jul 11, 2025 | ₱4.37 | ₱4.40 | ₱4.30 | 68K shares | ₱295K | -₱0.03 | -0.68% |
| Jul 10, 2025 | ₱4.40 | ₱4.42 | ₱4.27 | 52K shares | ₱228K | +₱0.05 | +1.15% |
This historical data puts the recent movement of the ABS stock price into a broader time context, showing how it has behaved during both high and low volatility periods. When viewed alongside its current trading conditions, these patterns help clarify where ABS sits within its recent range.
Price & Volume Charts
Visual representation of ABS historical performance for the selected period
Historical Price Chart
The chart displays ABS closing prices along with daily high and low ranges, helping identify price trends and support levels.
Historical Volume Chart
The volume chart shows trading activity, indicating investor interest and market liquidity for the selected date range.
Key Milestones
Notable events in ABS price history for the selected period
Jul
2026
July 07, 2026
Biggest Daily Loss
₱3.42
(-14.50%)
Single-day loss of -14.50% with ₱0.50 price decrease, the largest percentage drop in this period, with 3.96M shares traded during the decline
Jul
2026
July 06, 2026
Biggest Daily Gain
₱4.00
(+22.70%)
Single-day gain of 22.70% with ₱0.91 price increase, the largest percentage rise in this period, with 5.16M shares changing hands
Jul
2026
July 06, 2026
Highest Trading Volume
₱4.00
5.16M Shares (₱20.63M total value)
Most actively traded day with 5.16M shares (₱20.63M total value) at ₱4.00 per share, indicating peak investor activity
Jun
2026
June 25, 2026
Lowest Price
₱1.78
Lowest price of ₱1.78 recorded, marking the period's minimum valuation, with a -0.56% decline on that day
Jan
2026
January 06, 2026
Highest Price
₱4.60
Peak price of ₱4.60 reached during this period, representing the stock's maximum value, with 655K shares traded and +4.31% price movement on that day
Historical Insights
Statistical analysis of ABS price movements for the selected period
Long-Term Trend (MA200)
Bearish
ABS is trading 4.06% below the 200-day Moving Average (₱3.48). This level often acts as dynamic resistance during downtrends.
Price Volatility
High
ABS showed high volatility with a standard deviation of 3.5% in daily price changes, reflecting significant price swings and higher risk during this period.
Overall Trend
downward
The stock price exhibited an downward trend from July 10, 2025 to July 10, 2026, showing price depreciation and negative momentum during this timeframe.
Trading Days Analysis
244 Trading Days
During the 244 trading days analyzed, ABS recorded 78 positive days, 121 negative days, and 45 unchanged days, resulting in a win rate of 32.0% for the period.
Average Daily Change
-0.05%
The stock demonstrated an average daily change of -0.05%, reflecting negative average daily performance with downward pressure during this timeframe.
Price Range
₱2.82
The trading range spread for ABS was ₱2.82, representing the difference between the highest and lowest prices recorded during this period, providing insight into the stock's price movement amplitude and potential volatility.
Related Stocks
See price history of stocks related to ABS by sector and industry.
Historical Price Data FAQs
Common questions about ABS stock price history page
What is the ABS stock price history page?
The ABS stock price history page provides comprehensive historical trading data for ABS-CBN Corporation, including daily price movements, trading volumes, key milestones, and detailed insights into price trends, volatility patterns, and trading activity over time.
What is ABS's 52-week trading range?
ABS has traded between ₱1.78 and ₱4.60 over the past 52 weeks for ABS-CBN Corporation, representing a price range of 158.4%. Currently trading at ₱3.34, the stock is 87.6% above its 52-week low and 27.4% below its 52-week high.
How has ABS performed year-to-date (YTD)?
Year-to-date in 2026, ABS has declined 22.0% from ₱4.28 to ₱3.34 for ABS-CBN Corporation. The stock reached a YTD high of ₱4.60 and a low of ₱1.78.
What is ABS's 50-day moving average (MA50)?
The 50-day moving average for ABS-CBN Corporation (ABS) is ₱2.62. The stock is currently trading above this level at ₱3.34, which is 27.3% above the 50-day MA.
What is ABS's 200-day moving average (MA200)?
The 200-day moving average for ABS-CBN Corporation (ABS) is ₱3.48. The stock is currently trading below this key long-term indicator at ₱3.34, which is 4.1% below the 200-day MA.