ABS Stock Price History - ABS-CBN Corporation
Best Day (1Y)
₱6.45
January 08, 2025
Worst Day (1Y)
₱3.40
November 19, 2025
Average Volume (1Y)
412K
Daily Average
Most Traded (1Y)
17.58M
January 08, 2025
| Date | Close | High | Low | Trade Volume | Trade Value | Change | Change % |
|---|---|---|---|---|---|---|---|
| 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% |
| Jul 09, 2025 | ₱4.35 | ₱4.42 | ₱4.30 | 132K shares | ₱570K | +₱0.04 | +0.93% |
| Jul 08, 2025 | ₱4.31 | ₱4.42 | ₱4.30 | 44K shares | ₱190K | -₱0.03 | -0.69% |
| Jul 07, 2025 | ₱4.34 | ₱4.48 | ₱4.31 | 88K shares | ₱384K | -₱0.15 | -3.56% |
| Jul 04, 2025 | ₱4.50 | ₱4.52 | ₱4.45 | 178K shares | ₱800K | +₱0.11 | +2.51% |
| Jul 03, 2025 | ₱4.39 | ₱4.49 | ₱4.31 | 316K shares | ₱1.39 Million | +₱0.05 | +1.15% |
| Jul 02, 2025 | ₱4.34 | ₱4.45 | ₱4.31 | 273K shares | ₱1.19 Million | -₱0.06 | -1.36% |
| Jul 01, 2025 | ₱4.40 | ₱4.42 | ₱4.25 | 196K shares | ₱855K | ₱0.00 | 0.00% |
| Jun 30, 2025 | ₱4.40 | ₱4.53 | ₱4.20 | 238K shares | ₱1.05 Million | -₱0.13 | -2.87% |
| Jun 27, 2025 | ₱4.53 | ₱4.77 | ₱4.40 | 1.14M shares | ₱5.22 Million | +₱0.23 | +5.10% |
| Jun 26, 2025 | ₱4.31 | ₱4.32 | ₱4.16 | 403K shares | ₱1.73 Million | +₱0.17 | +3.86% |
| Jun 25, 2025 | ₱4.15 | ₱4.22 | ₱4.11 | 107K shares | ₱443K | -₱0.07 | -1.66% |
| Jun 24, 2025 | ₱4.22 | ₱4.27 | ₱4.11 | 63K shares | ₱260K | +₱0.11 | +2.68% |
| Jun 23, 2025 | ₱4.11 | ₱4.25 | ₱4.10 | 107K shares | ₱442K | -₱0.14 | -3.29% |
| Jun 20, 2025 | ₱4.25 | ₱4.27 | ₱4.15 | 68K shares | ₱286K | +₱0.05 | +1.19% |
| Jun 19, 2025 | ₱4.20 | ₱4.20 | ₱4.16 | 71K shares | ₱298K | +₱0.02 | +0.48% |
| Jun 18, 2025 | ₱4.18 | ₱4.26 | ₱4.15 | 146K shares | ₱610K | -₱0.08 | -1.88% |
| Jun 17, 2025 | ₱4.26 | ₱4.26 | ₱4.15 | 275K shares | ₱1.15 Million | +₱0.06 | +1.43% |
| Jun 16, 2025 | ₱4.20 | ₱4.29 | ₱4.18 | 204K shares | ₱862K | -₱0.09 | -2.10% |
| Jun 13, 2025 | ₱4.29 | ₱4.39 | ₱4.19 | 132K shares | ₱564K | +₱0.05 | +1.18% |
| Jun 11, 2025 | ₱4.24 | ₱4.35 | ₱4.18 | 262K shares | ₱1.11 Million | ₱0.00 | 0.00% |
| Jun 10, 2025 | ₱4.24 | ₱4.41 | ₱4.20 | 633K shares | ₱2.70 Million | -₱0.16 | -3.85% |
| Jun 09, 2025 | ₱4.41 | ₱4.57 | ₱4.33 | 348K shares | ₱1.53 Million | -₱0.15 | -3.50% |
| Jun 05, 2025 | ₱4.57 | ₱4.57 | ₱4.57 | 61K shares | ₱279K | -₱0.03 | -0.65% |
| Jun 04, 2025 | ₱4.60 | ₱4.75 | ₱4.42 | 167K shares | ₱774K | +₱0.18 | +3.84% |
| Jun 03, 2025 | ₱4.43 | ₱4.63 | ₱4.43 | 84K shares | ₱376K | -₱0.19 | -4.32% |
| Jun 02, 2025 | ₱4.63 | ₱4.74 | ₱4.48 | 36K shares | ₱164K | +₱0.08 | +1.76% |
| May 30, 2025 | ₱4.55 | ₱4.64 | ₱4.45 | 175K shares | ₱793K | -₱0.06 | -1.30% |
| May 29, 2025 | ₱4.61 | ₱4.77 | ₱4.60 | 46K shares | ₱213K | -₱0.03 | -0.65% |
| May 28, 2025 | ₱4.64 | ₱4.73 | ₱4.64 | 118K shares | ₱552K | -₱0.05 | -1.07% |
| May 27, 2025 | ₱4.69 | ₱4.75 | ₱4.62 | 133K shares | ₱622K | -₱0.06 | -1.26% |
| May 26, 2025 | ₱4.75 | ₱4.80 | ₱4.59 | 101K shares | ₱469K | +₱0.28 | +5.79% |
| May 23, 2025 | ₱4.49 | ₱4.66 | ₱4.48 | 69K shares | ₱314K | ₱0.00 | 0.00% |
| May 22, 2025 | ₱4.49 | ₱4.71 | ₱4.49 | 262K shares | ₱1.18 Million | -₱0.11 | -2.39% |
| May 21, 2025 | ₱4.60 | ₱4.78 | ₱4.55 | 45K shares | ₱208K | +₱0.02 | +0.44% |
| May 20, 2025 | ₱4.58 | ₱4.85 | ₱4.50 | 373K shares | ₱1.73 Million | -₱0.21 | -4.58% |
| May 19, 2025 | ₱4.80 | ₱4.92 | ₱4.60 | 570K shares | ₱2.74 Million | +₱0.21 | +4.35% |
| May 16, 2025 | ₱4.60 | ₱4.60 | ₱4.44 | 419K shares | ₱1.90 Million | +₱0.14 | +3.14% |
| May 15, 2025 | ₱4.46 | ₱4.49 | ₱4.40 | 118K shares | ₱523K | +₱0.06 | +1.36% |
| May 14, 2025 | ₱4.40 | ₱4.54 | ₱4.40 | 311K shares | ₱1.37 Million | -₱0.02 | -0.45% |
| May 13, 2025 | ₱4.42 | ₱4.71 | ₱4.30 | 655K shares | ₱2.96 Million | +₱0.12 | +2.79% |
| May 09, 2025 | ₱4.30 | ₱4.30 | ₱4.23 | 121K shares | ₱519K | ₱0.00 | 0.00% |
| May 08, 2025 | ₱4.30 | ₱4.30 | ₱4.20 | 41K shares | ₱174K | ₱0.00 | 0.00% |
| May 07, 2025 | ₱4.30 | ₱4.37 | ₱4.20 | 113K shares | ₱482K | +₱0.10 | +2.38% |
| May 06, 2025 | ₱4.20 | ₱4.38 | ₱4.14 | 90K shares | ₱383K | -₱0.13 | -3.00% |
| May 05, 2025 | ₱4.33 | ₱4.33 | ₱4.19 | 190K shares | ₱800K | +₱0.10 | +2.36% |
| May 02, 2025 | ₱4.23 | ₱4.37 | ₱4.19 | 31K shares | ₱131K | +₱0.03 | +0.71% |
| Apr 30, 2025 | ₱4.20 | ₱4.30 | ₱4.20 | 422K shares | ₱1.78 Million | -₱0.09 | -2.10% |
| Apr 29, 2025 | ₱4.29 | ₱4.37 | ₱4.28 | 195K shares | ₱842K | -₱0.04 | -0.92% |
| Apr 28, 2025 | ₱4.33 | ₱4.39 | ₱4.29 | 70K shares | ₱304K | +₱0.04 | +0.93% |
| Apr 25, 2025 | ₱4.29 | ₱4.32 | ₱4.25 | 146K shares | ₱627K | -₱0.03 | -0.69% |
| Apr 24, 2025 | ₱4.32 | ₱4.36 | ₱4.32 | 67K shares | ₱291K | -₱0.02 | -0.46% |
| Apr 23, 2025 | ₱4.34 | ₱4.47 | ₱4.25 | 317K shares | ₱1.37 Million | -₱0.03 | -0.69% |
| Apr 22, 2025 | ₱4.37 | ₱4.42 | ₱4.35 | 73K shares | ₱319K | -₱0.05 | -1.13% |
| Apr 21, 2025 | ₱4.42 | ₱4.53 | ₱4.38 | 302K shares | ₱1.33 Million | -₱0.05 | -1.12% |
| Apr 16, 2025 | ₱4.47 | ₱4.54 | ₱4.47 | 56K shares | ₱254K | -₱0.08 | -1.76% |
| Apr 15, 2025 | ₱4.55 | ₱4.58 | ₱4.50 | 88K shares | ₱397K | -₱0.03 | -0.66% |
| Apr 14, 2025 | ₱4.58 | ₱4.62 | ₱4.50 | 27K shares | ₱123K | +₱0.03 | +0.66% |
| Apr 11, 2025 | ₱4.55 | ₱4.58 | ₱4.46 | 55K shares | ₱250K | -₱0.01 | -0.22% |
| Apr 10, 2025 | ₱4.56 | ₱4.60 | ₱4.45 | 121K shares | ₱553K | -₱0.03 | -0.65% |
| Apr 08, 2025 | ₱4.59 | ₱4.59 | ₱4.37 | 61K shares | ₱273K | +₱0.14 | +3.15% |
| Apr 07, 2025 | ₱4.45 | ₱4.60 | ₱4.45 | 253K shares | ₱1.14 Million | -₱0.24 | -5.32% |
| Apr 04, 2025 | ₱4.70 | ₱4.80 | ₱4.60 | 46K shares | ₱214K | +₱0.08 | +1.73% |
| Apr 03, 2025 | ₱4.62 | ₱4.78 | ₱4.55 | 93K shares | ₱427K | -₱0.15 | -3.35% |
| Apr 02, 2025 | ₱4.78 | ₱4.80 | ₱4.60 | 94K shares | ₱439K | +₱0.09 | +1.92% |
| Mar 31, 2025 | ₱4.69 | ₱4.69 | ₱4.56 | 89K shares | ₱412K | ₱0.00 | 0.00% |
| Mar 28, 2025 | ₱4.69 | ₱4.77 | ₱4.69 | 28K shares | ₱133K | -₱0.02 | -0.42% |
| Mar 27, 2025 | ₱4.71 | ₱4.78 | ₱4.62 | 1.50M shares | ₱7.16 Million | -₱0.07 | -1.46% |
| Mar 26, 2025 | ₱4.78 | ₱4.80 | ₱4.62 | 187K shares | ₱877K | -₱0.02 | -0.42% |
| Mar 25, 2025 | ₱4.80 | ₱5.00 | ₱4.62 | 169K shares | ₱833K | +₱0.02 | +0.42% |
| Mar 24, 2025 | ₱4.78 | ₱4.79 | ₱4.65 | 154K shares | ₱724K | +₱0.07 | +1.49% |
| Mar 21, 2025 | ₱4.71 | ₱4.93 | ₱4.71 | 421K shares | ₱2.02 Million | -₱0.21 | -4.46% |
| Mar 20, 2025 | ₱4.93 | ₱5.00 | ₱4.82 | 289K shares | ₱1.41 Million | +₱0.12 | +2.49% |
| Mar 19, 2025 | ₱4.81 | ₱4.89 | ₱4.70 | 127K shares | ₱614K | +₱0.01 | +0.21% |
| Mar 18, 2025 | ₱4.80 | ₱4.85 | ₱4.69 | 135K shares | ₱641K | +₱0.07 | +1.48% |
| Mar 17, 2025 | ₱4.73 | ₱5.08 | ₱4.70 | 263K shares | ₱1.26 Million | -₱0.19 | -4.06% |
| Mar 14, 2025 | ₱4.93 | ₱5.40 | ₱4.80 | 1.31M shares | ₱6.60 Million | +₱0.15 | +3.14% |
| Mar 13, 2025 | ₱4.78 | ₱4.80 | ₱4.64 | 239K shares | ₱1.13 Million | +₱0.17 | +3.46% |
| Mar 12, 2025 | ₱4.62 | ₱4.76 | ₱4.56 | 931K shares | ₱4.25 Million | -₱0.14 | -2.94% |
| Mar 11, 2025 | ₱4.76 | ₱5.00 | ₱4.53 | 356K shares | ₱1.69 Million | -₱0.04 | -0.83% |
| Mar 10, 2025 | ₱4.80 | ₱5.09 | ₱4.54 | 788K shares | ₱3.88 Million | +₱0.30 | +6.19% |
| Mar 07, 2025 | ₱4.52 | ₱4.65 | ₱4.52 | 354K shares | ₱1.60 Million | -₱0.13 | -2.80% |
| Mar 06, 2025 | ₱4.65 | ₱4.65 | ₱4.59 | 60K shares | ₱276K | +₱0.06 | +1.31% |
| Mar 05, 2025 | ₱4.59 | ₱4.66 | ₱4.51 | 60K shares | ₱274K | +₱0.05 | +1.10% |
| Mar 04, 2025 | ₱4.54 | ₱4.63 | ₱4.51 | 152K shares | ₱689K | -₱0.12 | -2.58% |
| Mar 03, 2025 | ₱4.66 | ₱4.72 | ₱4.46 | 325K shares | ₱1.47 Million | -₱0.06 | -1.27% |
| Feb 28, 2025 | ₱4.72 | ₱4.75 | ₱4.55 | 131K shares | ₱604K | -₱0.03 | -0.63% |
| Feb 27, 2025 | ₱4.75 | ₱4.82 | ₱4.55 | 626K shares | ₱2.93 Million | +₱0.12 | +2.59% |
| Feb 26, 2025 | ₱4.63 | ₱4.74 | ₱4.59 | 578K shares | ₱2.68 Million | -₱0.11 | -2.32% |
| Feb 25, 2025 | ₱4.74 | ₱4.79 | ₱4.70 | 308K shares | ₱1.46 Million | -₱0.01 | -0.21% |
| Feb 24, 2025 | ₱4.75 | ₱4.89 | ₱4.73 | 147K shares | ₱706K | -₱0.15 | -3.06% |
| Feb 21, 2025 | ₱4.90 | ₱4.92 | ₱4.70 | 283K shares | ₱1.36 Million | +₱0.15 | +3.16% |
| Feb 20, 2025 | ₱4.75 | ₱4.84 | ₱4.69 | 236K shares | ₱1.12 Million | -₱0.01 | -0.21% |
| Feb 19, 2025 | ₱4.76 | ₱4.95 | ₱4.65 | 907K shares | ₱4.35 Million | +₱0.13 | +2.81% |
| Feb 18, 2025 | ₱4.63 | ₱4.84 | ₱4.62 | 811K shares | ₱3.81 Million | -₱0.07 | -1.49% |
| Feb 17, 2025 | ₱4.70 | ₱4.90 | ₱4.70 | 761K shares | ₱3.64 Million | -₱0.15 | -3.29% |
| Feb 14, 2025 | ₱4.86 | ₱5.00 | ₱4.81 | 301K shares | ₱1.47 Million | -₱0.10 | -2.02% |
| Feb 13, 2025 | ₱4.96 | ₱5.24 | ₱4.90 | 973K shares | ₱4.88 Million | -₱0.22 | -4.43% |
| Feb 12, 2025 | ₱5.19 | ₱5.32 | ₱5.15 | 614K shares | ₱3.21 Million | -₱0.16 | -3.17% |
| Feb 11, 2025 | ₱5.36 | ₱5.50 | ₱5.26 | 592K shares | ₱3.17 Million | +₱0.06 | +1.13% |
| Feb 10, 2025 | ₱5.30 | ₱5.46 | ₱5.20 | 523K shares | ₱2.77 Million | -₱0.08 | -1.49% |
| Feb 07, 2025 | ₱5.38 | ₱5.95 | ₱5.30 | 1.60M shares | ₱8.73 Million | -₱0.40 | -7.40% |
| Feb 06, 2025 | ₱5.81 | ₱6.11 | ₱5.78 | 1.79M shares | ₱10.67 Million | +₱0.01 | +0.17% |
| Feb 05, 2025 | ₱5.80 | ₱5.99 | ₱5.23 | 2.43M shares | ₱13.98 Million | +₱0.63 | +10.90% |
| Feb 04, 2025 | ₱5.23 | ₱5.38 | ₱5.12 | 575K shares | ₱3.01 Million | +₱0.22 | +4.18% |
| Feb 03, 2025 | ₱5.02 | ₱5.13 | ₱4.60 | 322K shares | ₱1.58 Million | +₱0.24 | +4.80% |
| Jan 31, 2025 | ₱4.79 | ₱4.94 | ₱4.70 | 356K shares | ₱1.70 Million | -₱0.05 | -1.03% |
| Jan 30, 2025 | ₱4.84 | ₱5.03 | ₱4.79 | 306K shares | ₱1.49 Million | -₱0.11 | -2.22% |
| Jan 28, 2025 | ₱4.95 | ₱5.15 | ₱4.88 | 1.21M shares | ₱6.08 Million | -₱0.15 | -2.94% |
| Jan 27, 2025 | ₱5.10 | ₱5.45 | ₱5.10 | 3.94M shares | ₱20.35 Million | -₱0.28 | -5.56% |
| Jan 24, 2025 | ₱5.40 | ₱5.42 | ₱5.26 | 714K shares | ₱3.82 Million | +₱0.10 | +1.89% |
| Jan 23, 2025 | ₱5.30 | ₱5.40 | ₱5.25 | 2.27M shares | ₱11.99 Million | -₱0.10 | -1.85% |
| Jan 22, 2025 | ₱5.40 | ₱5.46 | ₱5.24 | 1.01M shares | ₱5.43 Million | +₱0.16 | +3.05% |
| Jan 21, 2025 | ₱5.24 | ₱5.35 | ₱5.18 | 257K shares | ₱1.35 Million | +₱0.06 | +1.16% |
| Jan 20, 2025 | ₱5.18 | ₱5.34 | ₱5.10 | 1.52M shares | ₱7.78 Million | -₱0.04 | -0.77% |
| Jan 17, 2025 | ₱5.22 | ₱5.40 | ₱5.20 | 764K shares | ₱4.04 Million | -₱0.17 | -3.33% |
| Jan 16, 2025 | ₱5.40 | ₱5.55 | ₱5.32 | 1.18M shares | ₱6.41 Million | -₱0.02 | -0.37% |
| Jan 15, 2025 | ₱5.42 | ₱5.90 | ₱5.42 | 674K shares | ₱3.81 Million | -₱0.28 | -5.08% |
| Jan 14, 2025 | ₱5.71 | ₱5.75 | ₱5.25 | 2.83M shares | ₱15.80 Million | +₱0.32 | +5.55% |
| Jan 13, 2025 | ₱5.41 | ₱5.98 | ₱5.41 | 2.32M shares | ₱12.90 Million | -₱0.51 | -9.38% |
| Jan 10, 2025 | ₱5.97 | ₱6.12 | ₱5.85 | 1.19M shares | ₱7.17 Million | +₱0.13 | +2.23% |
| Jan 09, 2025 | ₱5.84 | ₱6.67 | ₱5.71 | 8.56M shares | ₱51.09 Million | -₱0.55 | -9.46% |
| Jan 08, 2025 | ₱6.45 | ₱7.40 | ₱6.10 | 17.58M shares | ₱119.26 Million | +₱1.77 | +27.47% |
| Jan 07, 2025 | ₱5.06 | ₱5.07 | ₱4.20 | 1.38M shares | ₱6.67 Million | +₱1.18 | +23.41% |
| Jan 06, 2025 | ₱4.10 | ₱4.19 | ₱3.92 | 57K shares | ₱234K | +₱0.02 | +0.49% |
| Jan 03, 2025 | ₱4.08 | ₱4.14 | ₱3.82 | 48K shares | ₱191K | +₱0.28 | +6.81% |
| Jan 02, 2025 | ₱3.82 | ₱4.22 | ₱3.82 | 165K shares | ₱647K | -₱0.35 | -9.05% |
| Dec 27, 2024 | ₱4.20 | ₱4.24 | ₱4.20 | 65K shares | ₱273K | ₱0.00 | 0.00% |
| Dec 26, 2024 | ₱4.20 | ₱4.20 | ₱4.19 | 160K shares | ₱672K | +₱0.01 | +0.24% |
| Dec 23, 2024 | ₱4.19 | ₱4.22 | ₱4.10 | 42K shares | ₱176K | +₱0.09 | +2.20% |
| Dec 20, 2024 | ₱4.10 | ₱4.20 | ₱3.94 | 149K shares | ₱602K | -₱0.10 | -2.38% |
| Dec 19, 2024 | ₱4.20 | ₱4.20 | ₱4.15 | 90K shares | ₱378K | ₱0.00 | 0.00% |
| Dec 18, 2024 | ₱4.20 | ₱4.23 | ₱4.20 | 41K shares | ₱172K | -₱0.02 | -0.47% |
| Dec 17, 2024 | ₱4.22 | ₱4.22 | ₱4.06 | 31K shares | ₱128K | ₱0.00 | 0.00% |
| Dec 16, 2024 | ₱4.22 | ₱4.23 | ₱4.10 | 237K shares | ₱974K | +₱0.18 | +4.20% |
| Dec 13, 2024 | ₱4.05 | ₱4.10 | ₱4.05 | 67K shares | ₱273K | -₱0.05 | -1.22% |
| Dec 12, 2024 | ₱4.10 | ₱4.25 | ₱4.05 | 34K shares | ₱139K | +₱0.04 | +0.99% |
| Dec 11, 2024 | ₱4.06 | ₱4.25 | ₱4.06 | 94K shares | ₱383K | -₱0.18 | -4.47% |
| Dec 10, 2024 | ₱4.25 | ₱4.29 | ₱4.25 | 16K shares | ₱68K | -₱0.04 | -0.93% |
| Dec 09, 2024 | ₱4.29 | ₱4.35 | ₱4.23 | 25K shares | ₱108K | +₱0.06 | +1.42% |
| Dec 06, 2024 | ₱4.23 | ₱4.38 | ₱4.08 | 62K shares | ₱255K | +₱0.14 | +3.42% |
| Dec 05, 2024 | ₱4.09 | ₱4.20 | ₱4.09 | 62K shares | ₱256K | -₱0.09 | -2.15% |
| Dec 04, 2024 | ₱4.18 | ₱4.30 | ₱4.10 | 29K shares | ₱122K | +₱0.08 | +1.95% |
| Dec 03, 2024 | ₱4.10 | ₱4.20 | ₱4.07 | 202K shares | ₱830K | -₱0.14 | -3.53% |
| Dec 02, 2024 | ₱4.25 | ₱4.39 | ₱4.12 | 272K shares | ₱1.14 Million | -₱0.05 | -1.16% |
| Nov 29, 2024 | ₱4.30 | ₱4.45 | ₱4.30 | 383K shares | ₱1.70 Million | -₱0.03 | -0.69% |
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
Nov
2025
November 19, 2025
Lowest Price
₱3.40
Lowest price of ₱3.40 recorded, marking the period's minimum valuation, with a -1.73% decline on that day
Jan
2025
January 09, 2025
Biggest Daily Loss
₱5.84
(-9.46%)
Single-day loss of -9.46% with ₱0.55 price decrease, the largest percentage drop in this period, with 8.56M shares traded during the decline
Jan
2025
January 08, 2025
Highest Price
₱6.45
Peak price of ₱6.45 reached during this period, representing the stock's maximum value, with 17.58M shares traded and +27.47% price movement on that day
Jan
2025
January 08, 2025
Biggest Daily Gain
₱6.45
(+27.47%)
Single-day gain of 27.47% with ₱1.77 price increase, the largest percentage rise in this period, with 17.58M shares changing hands
Jan
2025
January 08, 2025
Highest Trading Volume
₱6.45
17.58M Shares (₱113.40M total value)
Most actively traded day with 17.58M shares (₱113.40M total value) at ₱6.45 per share, indicating peak investor activity
Historical Insights
Statistical analysis of ABS price movements for the selected period
Long-Term Trend (MA200)
Bearish
ABS is trading 19.33% below the 200-day Moving Average (₱4.25). This level often acts as dynamic resistance during downtrends.
Price Volatility
High
ABS showed high volatility with a standard deviation of 3.37% 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 November 29, 2024 to November 29, 2025, showing price depreciation and negative momentum during this timeframe.
Trading Days Analysis
244 Trading Days
During the 244 trading days analyzed, ABS recorded 84 positive days, 121 negative days, and 39 unchanged days, resulting in a win rate of 34.4% for the period.
Average Daily Change
-0.04%
The stock demonstrated an average daily change of -0.04%, reflecting negative average daily performance with downward pressure during this timeframe.
Price Range
₱3.05
The trading range spread for ABS was ₱3.05, 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 ₱3.40 and ₱6.45 over the past 52 weeks for ABS-CBN Corporation, representing a price range of 89.7%. Currently trading at ₱3.43, the stock is 0.9% above its 52-week low and 46.8% below its 52-week high.
How has ABS performed year-to-date (YTD)?
Year-to-date in 2025, ABS has declined 10.2% from ₱3.82 to ₱3.43 for ABS-CBN Corporation. The stock reached a YTD high of ₱6.45 and a low of ₱3.40.
What is ABS's 50-day moving average (MA50)?
The 50-day moving average for ABS-CBN Corporation (ABS) is ₱3.80. The stock is currently trading below this level at ₱3.43, which is 9.7% below the 50-day MA.
What is ABS's 200-day moving average (MA200)?
The 200-day moving average for ABS-CBN Corporation (ABS) is ₱4.25. The stock is currently trading below this key long-term indicator at ₱3.43, which is 19.3% below the 200-day MA.