ABS Stock Price History - ABS-CBN Corporation
Best Day
₱4.10
September 05, 2025
Worst Day
₱3.60
November 05, 2025
Average Volume
149.7K
Daily Average
Most Traded
612.0K
September 29, 2025
| Date | Close | High | Low | Volume | Value | Change | Change % |
|---|---|---|---|---|---|---|---|
| Nov 07, 2025 | ₱3.69 | ₱3.75 | ₱3.69 | 480,000 | ₱1,771,410.00 | 0.00 | 0.00% |
| Nov 06, 2025 | ₱3.69 | ₱3.69 | ₱3.60 | 6,000 | ₱22,060.00 | +0.09 | +2.50% |
| Nov 05, 2025 | ₱3.60 | ₱3.68 | ₱3.60 | 150,000 | ₱540,450.00 | 0.00 | 0.00% |
| Nov 04, 2025 | ₱3.60 | ₱3.80 | ₱3.60 | 39,000 | ₱142,000.00 | 0.00 | 0.00% |
| Nov 03, 2025 | ₱3.60 | ₱3.85 | ₱3.60 | 376,000 | ₱1,383,580.00 | -0.19 | -5.26% |
| Oct 30, 2025 | ₱3.80 | ₱3.83 | ₱3.80 | 214,000 | ₱815,460.00 | -0.01 | -0.26% |
| Oct 29, 2025 | ₱3.81 | ₱3.90 | ₱3.81 | 70,000 | ₱269,760.00 | -0.04 | -1.04% |
| Oct 28, 2025 | ₱3.85 | ₱3.96 | ₱3.85 | 88,000 | ₱341,370.00 | -0.05 | -1.28% |
| Oct 27, 2025 | ₱3.90 | ₱3.99 | ₱3.90 | 25,000 | ₱97,590.00 | 0.00 | 0.00% |
| Oct 24, 2025 | ₱3.90 | ₱3.98 | ₱3.90 | 226,000 | ₱884,440.00 | -0.08 | -2.01% |
| Oct 23, 2025 | ₱3.98 | ₱4.00 | ₱3.95 | 79,000 | ₱313,090.00 | -0.01 | -0.25% |
| Oct 22, 2025 | ₱3.99 | ₱4.00 | ₱3.96 | 70,000 | ₱279,120.00 | +0.03 | +0.76% |
| Oct 21, 2025 | ₱3.96 | ₱4.00 | ₱3.96 | 94,000 | ₱373,640.00 | -0.04 | -1.00% |
| Oct 20, 2025 | ₱4.00 | ₱4.01 | ₱3.95 | 84,000 | ₱332,350.00 | 0.00 | 0.00% |
| Oct 17, 2025 | ₱4.00 | ₱4.00 | ₱3.95 | 36,000 | ₱143,540.00 | 0.00 | 0.00% |
| Oct 16, 2025 | ₱4.00 | ₱4.00 | ₱3.97 | 22,000 | ₱87,790.00 | +0.03 | +0.76% |
| Oct 15, 2025 | ₱3.97 | ₱4.02 | ₱3.97 | 82,000 | ₱328,160.00 | -0.03 | -0.75% |
| Oct 14, 2025 | ₱4.00 | ₱4.00 | ₱3.98 | 13,000 | ₱51,850.00 | 0.00 | 0.00% |
| Oct 13, 2025 | ₱4.00 | ₱4.00 | ₱3.97 | 86,000 | ₱343,530.00 | +0.03 | +0.76% |
| Oct 10, 2025 | ₱3.97 | ₱4.00 | ₱3.97 | 67,000 | ₱267,200.00 | 0.00 | 0.00% |
| Oct 09, 2025 | ₱3.97 | ₱4.00 | ₱3.97 | 201,000 | ₱800,870.00 | -0.02 | -0.50% |
| Oct 08, 2025 | ₱3.99 | ₱4.00 | ₱3.97 | 49,000 | ₱195,560.00 | -0.01 | -0.25% |
| Oct 07, 2025 | ₱4.00 | ₱4.03 | ₱4.00 | 43,000 | ₱172,170.00 | -0.01 | -0.25% |
| Oct 06, 2025 | ₱4.01 | ₱4.02 | ₱4.00 | 94,000 | ₱377,550.00 | -0.01 | -0.25% |
| Oct 03, 2025 | ₱4.02 | ₱4.02 | ₱3.97 | 140,000 | ₱561,010.00 | 0.00 | 0.00% |
| Oct 02, 2025 | ₱4.02 | ₱4.02 | ₱3.98 | 47,000 | ₱188,340.00 | +0.02 | +0.50% |
| Oct 01, 2025 | ₱4.00 | ₱4.00 | ₱3.94 | 119,000 | ₱471,560.00 | +0.01 | +0.25% |
| Sep 30, 2025 | ₱3.99 | ₱4.03 | ₱3.99 | 182,000 | ₱730,980.00 | -0.03 | -0.75% |
| Sep 29, 2025 | ₱4.02 | ₱4.05 | ₱3.95 | 612,000 | ₱2,425,770.00 | +0.03 | +0.75% |
| Sep 26, 2025 | ₱3.99 | ₱4.00 | ₱3.97 | 26,000 | ₱103,420.00 | -0.01 | -0.25% |
| Sep 25, 2025 | ₱4.00 | ₱4.05 | ₱3.96 | 84,000 | ₱335,510.00 | 0.00 | 0.00% |
| Sep 24, 2025 | ₱4.00 | ₱4.04 | ₱3.95 | 125,000 | ₱497,020.00 | 0.00 | 0.00% |
| Sep 23, 2025 | ₱4.00 | ₱4.00 | ₱3.96 | 14,000 | ₱55,920.00 | 0.00 | 0.00% |
| Sep 22, 2025 | ₱4.00 | ₱4.05 | ₱3.94 | 67,000 | ₱268,000.00 | 0.00 | 0.00% |
| Sep 19, 2025 | ₱4.00 | ₱4.00 | ₱3.95 | 357,000 | ₱1,414,140.00 | +0.01 | +0.25% |
| Sep 18, 2025 | ₱3.99 | ₱4.00 | ₱3.95 | 288,000 | ₱1,143,430.00 | +0.01 | +0.25% |
| Sep 17, 2025 | ₱3.98 | ₱4.00 | ₱3.96 | 590,000 | ₱2,352,720.00 | -0.02 | -0.50% |
| Sep 16, 2025 | ₱4.00 | ₱4.04 | ₱3.99 | 141,000 | ₱563,910.00 | 0.00 | 0.00% |
| Sep 15, 2025 | ₱4.00 | ₱4.00 | ₱3.99 | 240,000 | ₱959,840.00 | 0.00 | 0.00% |
| Sep 12, 2025 | ₱4.00 | ₱4.09 | ₱3.99 | 189,000 | ₱756,910.00 | -0.03 | -0.74% |
| Sep 11, 2025 | ₱4.03 | ₱4.03 | ₱4.00 | 33,000 | ₱132,580.00 | 0.00 | 0.00% |
| Sep 10, 2025 | ₱4.03 | ₱4.08 | ₱4.00 | 81,000 | ₱326,500.00 | +0.04 | +1.00% |
| Sep 09, 2025 | ₱3.99 | ₱4.06 | ₱3.98 | 238,000 | ₱950,650.00 | -0.01 | -0.25% |
| Sep 08, 2025 | ₱4.00 | ₱4.09 | ₱4.00 | 58,000 | ₱233,010.00 | -0.10 | -2.44% |
| 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% |
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.
Price & Volume Charts
Visual representation of ABS historical performance for the selected filter criteria
The price chart displays ABS closing prices along with daily high and low ranges, helping identify price trends and support levels. 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 based on filtered data
Nov
2025
November 06, 2025
Biggest Daily Gain
₱3.69
(+2.50%)
Single-day gain of 2.50% with ₱0.09 price increase, the largest percentage rise in this period, with 6.0K shares changing hands
Nov
2025
November 05, 2025
Lowest Price
₱3.60
Lowest price of ₱3.60 recorded, marking the period's minimum valuation
Nov
2025
November 03, 2025
Biggest Daily Loss
₱3.60
(-5.26%)
Single-day loss of -5.26% with ₱0.19 price decrease, the largest percentage drop in this period, with 376.0K shares traded during the decline
Sep
2025
September 29, 2025
Highest Trading Volume
₱4.02
612.0K Shares (₱2.5M total value)
Most actively traded day with 612.0K shares (₱2.5M total value) at ₱4.02 per share, indicating peak investor activity
Sep
2025
September 05, 2025
Highest Price
₱4.10
Peak price of ₱4.10 reached during this period, representing the stock's maximum value, with 125.0K shares traded and +2.24% price movement on that day
Historical Insights
Statistical analysis of ABS price movements for the filtered results
Price Volatility
Low
ABS showed low volatility with a standard deviation of 1.02% in daily price changes, indicating stable and consistent price movements during this period.
Overall Trend
downward
The stock price exhibited an downward trend from August 09, 2025 to November 09, 2025, showing price depreciation and negative momentum during this timeframe.
Trading Days Analysis
62 Trading Days
During the 62 trading days analyzed, ABS recorded 17 positive days, 26 negative days, and 19 unchanged days, resulting in a win rate of 27.4% for the period.
Average Daily Change
-0.13%
The stock demonstrated an average daily change of -0.13%, reflecting negative average daily performance with downward pressure during this timeframe.
Price Range
₱0.50
The trading range spread for ABS was ₱0.50, 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.
Historical Price Data FAQs
Common questions about ABS stock price history
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, price charts, key milestones, and statistical insights. You can filter data by date range, analyze price volatility, view timeline events, and track performance metrics over different periods.
How do I use the advanced filters for ABS historical data?
Click 'Advanced Filters' to access filtering options. You can filter by minimum/maximum price range, minimum trading volume, price change direction (positive or negative only), daily change percentage (low, medium, or high volatility), and specific days of the week. These filters work together with your selected date range to narrow down the data.
What do the volatility levels mean in ABS insights?
Volatility measures price fluctuation intensity. Low volatility indicates stable, consistent price movements with minimal daily swings. Medium volatility shows typical market fluctuations within normal trading ranges. High volatility reflects significant price swings and higher risk, indicating larger percentage changes between trading days.
How do I interpret the timeline milestones for ABS?
The timeline displays key events chronologically: Highest Price shows the peak value reached, Lowest Price marks the minimum valuation, Biggest Daily Gain highlights the largest single-day percentage rise, Biggest Daily Loss shows the steepest decline, and Highest Trading Volume indicates peak investor activity. Each milestone includes the date, price, trading volume, and percentage change to provide complete context.
What are the date range limitations for ABS historical data?
You can view up to 2 years of historical data in a single query. Use preset tabs (1 Month, 3 Months, 6 Months, YTD, 1 Year) for quick access, or select custom date ranges using the date picker. Historical data is available from the stock's listing date onwards, showing only actual trading days (excluding weekends and holidays).
How can I analyze trading volume patterns for ABS?
Check the Volume chart tab to visualize trading activity over time. High volume days often coincide with significant price movements and indicate strong investor interest. Compare daily volumes against the average volume (shown in stats) to identify unusual trading activity. Volume spikes during price increases suggest strong buying pressure, while spikes during declines indicate selling pressure.
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