ABSP Stock Price History - ABS-CBN Holdings Corporation - Philippine Deposit Receipts

Advanced Filters
Best Day
₱4.39
July 17, 2025
Worst Day
₱4.00
July 08, 2025
Average Volume
40.3K
Daily Average
Most Traded
514.0K
July 18, 2025
Date Close High Low Volume Value Change Change %
Jul 23, 2025 ₱4.29 ₱4.32 ₱4.29 1,000 ₱4,290.00 -0.03 -0.69%
Jul 22, 2025 ₱4.32 ₱4.34 ₱4.10 64,000 ₱277,580.00 +0.23 +5.37%
Jul 21, 2025 ₱4.10 ₱4.10 ₱4.10 0 ₱0.00 0.00 0.00%
Jul 18, 2025 ₱4.10 ₱4.39 ₱4.10 514,000 ₱2,107,400.00 -0.27 -6.61%
Jul 17, 2025 ₱4.39 ₱4.39 ₱4.39 0 ₱0.00 0.00 0.00%
Jul 16, 2025 ₱4.39 ₱4.39 ₱4.39 0 ₱0.00 0.00 0.00%
Jul 15, 2025 ₱4.39 ₱4.39 ₱4.39 0 ₱0.00 0.00 0.00%
Jul 14, 2025 ₱4.39 ₱4.39 ₱4.39 0 ₱0.00 0.00 0.00%
Jul 11, 2025 ₱4.39 ₱4.39 ₱4.39 0 ₱0.00 0.00 0.00%
Jul 10, 2025 ₱4.39 ₱4.39 ₱4.02 2,000 ₱8,780.00 +0.40 +9.20%
Jul 09, 2025 ₱4.02 ₱4.19 ₱4.00 4,000 ₱16,420.00 +0.02 +0.50%
Jul 08, 2025 ₱4.00 ₱4.01 ₱4.00 22,000 ₱88,020.00 0.00 0.00%
Jul 07, 2025 ₱4.00 ₱4.10 ₱4.00 2,000 ₱8,000.00 -0.10 -2.44%
Jul 04, 2025 ₱4.10 ₱4.10 ₱4.10 0 ₱0.00 0.00 0.00%
Jul 03, 2025 ₱4.10 ₱4.10 ₱4.10 17,000 ₱69,700.00 0.00 0.00%
Jul 02, 2025 ₱4.10 ₱4.10 ₱4.00 35,000 ₱143,500.00 +0.10 +2.50%
Jul 01, 2025 ₱4.00 ₱4.00 ₱4.00 0 ₱0.00 0.00 0.00%
Jun 30, 2025 ₱4.00 ₱4.11 ₱3.81 31,000 ₱123,810.00 -0.11 -2.68%
Jun 27, 2025 ₱4.11 ₱4.39 ₱4.10 211,000 ₱904,410.00 +0.01 +0.24%
Jun 26, 2025 ₱4.10 ₱4.10 ₱4.00 5,000 ₱20,490.00 +0.10 +2.50%
Jun 25, 2025 ₱4.00 ₱4.10 ₱4.00 1,000 ₱4,000.00 -0.10 -2.44%
Jun 24, 2025 ₱4.10 ₱4.10 ₱4.10 0 ₱0.00 0.00 0.00%
Jun 23, 2025 ₱4.10 ₱4.16 ₱4.10 18,000 ₱73,820.00 -0.06 -1.44%
Advanced Filters

Narrow down the ABSP 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.

Reset Filters
 
Explore the Philippine Stocks