ABS Stock Price History - ABS-CBN Corporation
Best Day
₱4.13
August 06, 2025
Worst Day
₱3.99
August 18, 2025
Average Volume
201.6K
Daily Average
Most Traded
615.0K
August 08, 2025
| Date | Close | High | Low | Volume | Value | Change | Change % |
|---|---|---|---|---|---|---|---|
| Sep 05, 2025 | ₱4.10 | ₱4.10 | ₱4.00 | 125,000 | ₱501,410.00 | +0.09 | +2.24% |
| Sep 04, 2025 | ₱4.01 | ₱4.12 | ₱4.00 | 152,000 | ₱609,800.00 | -0.01 | -0.25% |
| Sep 03, 2025 | ₱4.02 | ₱4.07 | ₱4.02 | 161,000 | ₱647,630.00 | -0.01 | -0.25% |
| Sep 02, 2025 | ₱4.03 | ₱4.08 | ₱4.03 | 60,000 | ₱242,750.00 | 0.00 | 0.00% |
| Sep 01, 2025 | ₱4.03 | ₱4.05 | ₱4.02 | 24,000 | ₱96,670.00 | +0.01 | +0.25% |
| Aug 29, 2025 | ₱4.02 | ₱4.09 | ₱4.01 | 35,000 | ₱141,060.00 | -0.02 | -0.50% |
| Aug 28, 2025 | ₱4.04 | ₱4.04 | ₱4.01 | 94,000 | ₱377,360.00 | +0.02 | +0.50% |
| Aug 27, 2025 | ₱4.02 | ₱4.12 | ₱4.01 | 45,000 | ₱184,150.00 | 0.00 | 0.00% |
| Aug 26, 2025 | ₱4.02 | ₱4.12 | ₱3.99 | 42,000 | ₱169,040.00 | -0.03 | -0.74% |
| Aug 22, 2025 | ₱4.05 | ₱4.15 | ₱4.00 | 280,000 | ₱1,148,320.00 | -0.01 | -0.25% |
| Aug 20, 2025 | ₱4.06 | ₱4.10 | ₱3.98 | 217,000 | ₱879,320.00 | +0.03 | +0.74% |
| Aug 19, 2025 | ₱4.03 | ₱4.04 | ₱3.99 | 69,000 | ₱277,200.00 | +0.04 | +1.00% |
| Aug 18, 2025 | ₱3.99 | ₱4.05 | ₱3.99 | 312,000 | ₱1,245,550.00 | 0.00 | 0.00% |
| Aug 15, 2025 | ₱3.99 | ₱4.08 | ₱3.99 | 140,000 | ₱560,070.00 | -0.01 | -0.25% |
| Aug 14, 2025 | ₱4.00 | ₱4.05 | ₱4.00 | 100,000 | ₱402,550.00 | -0.05 | -1.23% |
| Aug 13, 2025 | ₱4.05 | ₱4.08 | ₱3.99 | 298,000 | ₱1,196,900.00 | -0.03 | -0.74% |
| Aug 12, 2025 | ₱4.08 | ₱4.21 | ₱4.00 | 570,000 | ₱2,312,310.00 | +0.03 | +0.74% |
| Aug 11, 2025 | ₱4.05 | ₱4.10 | ₱3.99 | 231,000 | ₱932,930.00 | +0.03 | +0.75% |
| Aug 08, 2025 | ₱4.02 | ₱4.09 | ₱3.97 | 615,000 | ₱2,460,310.00 | 0.00 | 0.00% |
| Aug 07, 2025 | ₱4.02 | ₱4.20 | ₱4.02 | 243,000 | ₱998,730.00 | -0.11 | -2.66% |
| Aug 06, 2025 | ₱4.13 | ₱4.15 | ₱4.00 | 421,000 | ₱1,691,540.00 | +0.13 | +3.25% |
Advanced Filters
Narrow down the ABS historical price data using specific metrics like price range, volume, volatility, or day of the week. These filters work together with the selected date range above.
Explore the Philippine Stocks
Stocks by Group
Stocks by Dividend
Stocks by Sector
- Banks
- Casinos & Gaming
- Chemicals
- Construction & Infrastructure
- Education
- Energy & Utilities
- Electronics
- Equity ETF
- Food & Beverage
- Holding Firms
- Hotel & Leisure
- Information Technology
- Media
- Mining
- Oil
- Non-Banking Financials
- Other Industrials
- Miscellaneous Services
- Property
- Retail
- SME
- Telecommunications
- Transportation & Logistics