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

Advanced Filters
Best Day
₱4.10
August 06, 2025
Worst Day
₱3.61
September 05, 2025
Average Volume
11.9K
Daily Average
Most Traded
124.0K
September 02, 2025
Date Close High Low Volume Value Change Change %
Sep 05, 2025 ₱3.61 ₱3.61 ₱3.61 0 ₱0.00 0.00 0.00%
Sep 04, 2025 ₱3.61 ₱3.62 ₱3.61 25,000 ₱90,270.00 0.00 0.00%
Sep 03, 2025 ₱3.61 ₱3.71 ₱3.61 3,000 ₱10,830.00 -0.10 -2.70%
Sep 02, 2025 ₱3.71 ₱3.71 ₱3.61 124,000 ₱450,910.00 +0.04 +1.09%
Sep 01, 2025 ₱3.67 ₱3.67 ₱3.67 0 ₱0.00 0.00 0.00%
Aug 29, 2025 ₱3.67 ₱3.67 ₱3.66 1,000 ₱3,670.00 +0.01 +0.27%
Aug 28, 2025 ₱3.66 ₱3.66 ₱3.66 0 ₱0.00 0.00 0.00%
Aug 27, 2025 ₱3.66 ₱3.66 ₱3.66 0 ₱0.00 0.00 0.00%
Aug 26, 2025 ₱3.66 ₱3.66 ₱3.66 0 ₱0.00 0.00 0.00%
Aug 22, 2025 ₱3.66 ₱3.66 ₱3.65 2,000 ₱7,320.00 +0.01 +0.27%
Aug 20, 2025 ₱3.65 ₱3.65 ₱3.65 0 ₱0.00 0.00 0.00%
Aug 19, 2025 ₱3.65 ₱3.85 ₱3.65 2,000 ₱7,300.00 -0.19 -5.19%
Aug 18, 2025 ₱3.85 ₱3.90 ₱3.85 21,000 ₱80,910.00 -0.05 -1.28%
Aug 15, 2025 ₱3.90 ₱4.03 ₱3.90 1,000 ₱3,900.00 -0.13 -3.23%
Aug 14, 2025 ₱4.03 ₱4.03 ₱4.03 0 ₱0.00 0.00 0.00%
Aug 13, 2025 ₱4.03 ₱4.03 ₱4.03 0 ₱0.00 0.00 0.00%
Aug 12, 2025 ₱4.03 ₱4.03 ₱3.67 4,000 ₱16,120.00 +0.40 +9.81%
Aug 11, 2025 ₱3.67 ₱3.67 ₱3.66 8,000 ₱29,320.00 +0.01 +0.27%
Aug 08, 2025 ₱3.66 ₱3.66 ₱3.66 0 ₱0.00 0.00 0.00%
Aug 07, 2025 ₱3.66 ₱4.10 ₱3.66 59,000 ₱219,470.00 -0.39 -10.73%
Aug 06, 2025 ₱4.10 ₱4.10 ₱4.10 0 ₱0.00 0.00 0.00%
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