ABS-CBN Holdings

ABSP
🏛️ philippines →
3.57
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2021-12-31 11.92 11.92 11.92 11.92 0.0M
2021-12-29 12.00 12.04 11.92 12.00 0.1M
2021-12-28 12.10 12.10 12.00 12.00 0.1M
2021-12-27 12.10 12.10 12.10 12.10 0.0M
2021-12-23 11.90 12.00 11.90 12.00 0.0M
2021-12-22 12.00 12.00 12.00 12.00 0.1M
2021-12-21 12.10 12.10 12.10 12.10 0.1M
2021-12-17 12.30 12.60 12.10 12.10 0.1M
2021-12-16 12.10 12.10 12.10 12.10 0.0M
2021-12-15 12.20 12.20 12.10 12.10 0.1M
2021-12-13 12.20 12.20 12.20 12.20 0.0M
2021-12-10 12.20 12.20 12.20 12.20 0.0M
2021-12-09 12.20 12.20 12.20 12.20 0.0M
2021-12-07 12.20 12.20 12.20 12.20 0.0M
2021-12-06 12.40 12.40 12.40 12.40 0.0M
2021-12-03 12.10 12.10 12.10 12.10 0.0M
2021-12-02 12.30 12.30 12.10 12.10 0.0M
2021-11-29 12.40 12.40 11.70 12.10 0.2M
2021-11-26 13.32 13.34 12.64 12.64 0.2M
2021-11-25 13.36 13.36 13.30 13.30 0.1M
2021-11-24 13.40 13.40 13.36 13.36 0.0M
2021-11-23 13.72 13.72 13.50 13.50 0.0M
2021-11-19 13.74 13.74 13.74 13.74 0.0M
2021-11-16 13.60 13.60 13.50 13.50 0.0M
2021-11-15 13.80 14.00 13.60 14.00 0.0M
2021-11-09 13.92 13.92 13.92 13.92 0.0M
2021-11-08 13.50 13.50 13.50 13.50 0.0M
2021-11-05 13.50 13.60 13.50 13.60 0.0M
2021-11-03 13.50 13.50 13.50 13.50 0.1M
2021-11-02 13.52 13.60 13.32 13.50 0.1M
2021-10-29 13.52 13.60 13.32 13.32 0.1M
2021-10-28 14.10 14.10 13.50 13.50 0.1M
2021-10-27 14.12 14.12 14.00 14.10 0.2M
2021-10-26 14.20 14.20 14.12 14.12 0.2M
2021-10-25 14.12 14.12 14.00 14.10 0.2M
2021-10-22 14.10 14.10 14.00 14.00 0.1M
2021-10-21 14.12 14.12 14.10 14.10 0.1M
2021-10-20 14.12 14.12 14.10 14.12 0.1M
2021-10-19 13.34 14.50 13.34 14.48 0.0M
2021-10-18 14.12 14.12 13.20 13.32 0.1M
2021-10-15 15.38 15.38 14.10 14.12 0.0M
2021-10-14 14.90 15.44 14.70 14.70 0.1M
2021-10-13 15.50 15.50 14.90 14.90 0.1M
2021-10-12 15.40 15.50 15.40 15.40 0.1M
2021-10-11 15.40 15.50 15.40 15.44 0.1M
2021-10-08 15.40 15.40 15.00 15.00 0.0M
2021-10-07 15.20 15.38 14.50 14.50 0.1M
2021-10-06 14.88 15.20 14.50 15.00 0.2M
2021-10-05 14.12 14.50 14.04 14.50 0.1M
2021-10-04 14.08 14.50 14.00 14.20 0.2M
2021-10-01 13.70 14.00 13.70 14.00 0.3M
2021-09-30 13.20 13.50 13.20 13.50 0.1M
2021-09-29 12.98 13.40 12.80 13.40 0.2M
2021-09-28 13.00 13.70 13.00 13.00 0.6M
2021-09-27 12.50 12.98 12.50 12.98 0.0M
2021-09-24 12.50 13.00 12.50 12.50 0.0M
2021-09-23 11.98 12.20 11.20 12.20 0.1M
2021-09-20 10.90 11.80 10.90 11.24 0.0M
2021-09-17 11.30 11.30 11.30 11.30 0.0M
2021-09-14 11.30 11.30 11.30 11.30 0.3M
2021-09-13 10.78 11.18 10.78 11.18 0.0M
2021-09-10 10.70 10.78 10.70 10.70 0.2M
2021-09-09 10.40 10.54 10.40 10.52 0.1M
2021-09-08 10.40 10.40 10.40 10.40 0.1M
2021-09-07 10.40 10.40 10.40 10.40 0.0M
2021-09-06 10.40 10.40 10.40 10.40 0.0M
2021-09-03 10.40 10.40 10.40 10.40 0.2M
2021-09-02 10.48 10.48 10.38 10.38 0.1M
2021-08-31 10.36 10.36 10.36 10.36 0.0M
2021-08-27 10.50 10.50 10.40 10.50 0.0M
2021-08-26 10.50 10.50 10.50 10.50 0.1M
2021-08-25 10.50 10.50 10.50 10.50 0.0M
2021-08-24 10.50 10.50 10.50 10.50 0.1M
2021-08-23 10.40 10.50 10.40 10.50 0.1M
2021-08-20 10.40 10.50 10.40 10.40 0.0M
2021-08-19 10.40 10.40 10.40 10.40 0.0M
2021-08-18 10.36 10.50 10.36 10.50 0.0M
2021-08-17 10.50 10.50 10.48 10.48 0.0M
2021-08-16 10.50 10.50 10.50 10.50 0.2M
2021-08-13 10.50 10.50 10.50 10.50 0.0M
2021-08-12 10.50 10.50 10.50 10.50 0.2M
2021-08-11 10.50 10.50 10.50 10.50 0.2M
2021-08-10 10.50 10.50 10.50 10.50 0.1M
2021-08-09 10.78 10.78 10.50 10.50 0.2M
2021-08-06 10.78 10.78 10.78 10.78 0.0M
2021-08-04 10.98 10.98 10.80 10.80 0.0M
2021-08-03 10.80 10.80 10.80 10.80 0.1M
2021-08-02 10.98 10.98 10.80 10.80 0.0M
2021-07-30 11.16 11.16 11.16 11.16 0.0M
2021-07-29 10.50 10.50 10.50 10.50 0.0M
2021-07-28 10.50 10.50 10.50 10.50 0.0M
2021-07-27 10.90 10.90 10.86 10.90 0.0M
2021-07-23 10.50 10.50 10.48 10.50 0.2M
2021-07-22 11.00 11.10 11.00 11.00 0.0M
2021-07-21 11.34 11.34 11.34 11.34 0.0M
2021-07-19 11.36 11.36 11.36 11.36 0.0M
2021-07-16 11.54 11.54 11.52 11.52 0.1M
2021-07-15 11.70 11.70 11.52 11.52 0.0M
2021-07-14 11.84 11.84 11.80 11.80 0.0M
2021-07-13 12.00 12.00 11.84 11.84 0.0M
2021-07-12 12.14 12.16 12.00 12.00 0.1M
2021-07-09 12.02 12.02 12.00 12.00 0.1M
2021-07-07 12.04 12.18 12.00 12.02 0.0M
2021-07-06 12.10 12.20 12.04 12.04 0.0M
2021-07-05 12.40 12.40 12.04 12.04 0.0M
2021-07-02 12.24 12.50 12.22 12.24 0.0M
2021-07-01 13.00 13.96 12.30 12.40 0.0M
2021-06-30 12.96 13.08 12.80 12.80 0.0M
2021-06-29 11.88 12.50 11.88 12.04 0.0M
2021-06-28 11.50 11.50 11.50 11.50 0.0M
2021-06-25 11.40 11.40 11.40 11.40 5.4M
2021-06-24 11.50 11.50 11.50 11.50 0.0M
2021-06-22 11.46 11.50 11.46 11.50 0.0M
2021-06-21 11.00 11.00 11.00 11.00 0.0M
2021-06-18 11.00 11.46 11.00 11.46 0.2M
2021-06-17 11.20 11.20 11.00 11.00 0.0M
2021-06-16 11.20 11.20 11.20 11.20 0.0M
2021-06-15 11.30 11.30 11.30 11.30 1.4M
2021-06-14 11.00 11.48 11.00 11.48 0.0M
2021-06-10 11.00 11.00 11.00 11.00 0.0M
2021-06-08 11.20 11.50 11.20 11.50 0.0M
2021-06-07 11.00 11.00 11.00 11.00 0.1M
2021-06-03 10.86 11.20 10.80 11.06 0.1M
2021-06-02 10.80 10.80 10.80 10.80 0.0M
2021-06-01 10.80 10.80 10.70 10.80 0.0M
2021-05-31 10.80 10.80 10.80 10.80 0.0M
2021-05-28 10.80 10.80 10.26 10.34 0.0M
2021-05-27 10.80 10.88 10.80 10.80 0.0M
2021-05-26 10.80 10.80 10.80 10.80 0.0M
2021-05-25 10.78 10.78 10.78 10.78 0.0M
2021-05-24 10.80 10.80 10.80 10.80 0.0M
2021-05-20 10.10 10.10 10.10 10.10 0.0M
2021-05-14 10.54 10.54 10.52 10.52 0.0M
2021-05-06 10.52 10.88 10.52 10.88 0.0M
2021-05-05 10.88 10.88 10.88 10.88 0.0M
2021-05-04 10.52 10.52 10.52 10.52 0.0M
2021-05-03 10.52 10.70 10.52 10.70 0.3M
2021-04-30 10.52 10.52 10.52 10.52 0.0M
2021-04-28 10.90 10.90 10.90 10.90 0.0M
2021-04-27 10.90 10.90 10.90 10.90 0.0M
2021-04-26 10.90 10.90 10.90 10.90 0.0M
2021-04-23 10.70 10.70 10.70 10.70 0.1M
2021-04-22 10.50 10.90 10.50 10.52 0.0M
2021-04-19 10.60 10.60 10.60 10.60 0.1M
2021-04-16 10.46 10.60 10.46 10.60 0.5M
2021-04-15 10.46 10.46 10.46 10.46 0.0M
2021-04-13 10.50 10.50 10.50 10.50 0.1M
2021-04-12 10.44 10.50 10.42 10.44 0.3M
2021-04-08 10.50 10.50 10.40 10.44 0.7M
2021-04-06 10.50 10.50 10.32 10.50 0.1M
2021-04-05 10.50 10.50 10.50 10.50 0.2M
2021-03-31 10.50 10.50 10.34 10.34 0.2M
2021-03-30 10.92 10.92 10.50 10.50 0.0M
2021-03-29 10.96 10.96 10.32 10.94 0.0M
2021-03-26 10.90 10.98 10.40 10.40 0.0M
2021-03-25 10.34 10.40 10.34 10.38 0.1M
2021-03-24 10.20 10.50 10.00 10.34 0.1M
2021-03-22 10.76 10.80 10.54 10.80 0.0M
2021-03-19 10.60 10.60 10.50 10.56 0.1M
2021-03-18 10.52 10.54 10.52 10.52 0.0M
2021-03-17 11.30 11.30 10.80 10.80 0.1M
2021-03-16 10.52 11.40 10.52 11.38 0.1M
2021-03-15 11.30 11.30 10.80 10.80 0.0M
2021-03-12 11.30 11.30 11.30 11.30 0.0M
2021-03-11 11.50 11.50 11.20 11.48 0.0M
2021-03-10 11.78 11.78 11.72 11.72 0.0M
2021-03-09 12.00 12.00 12.00 12.00 0.0M
2021-03-08 11.86 11.86 11.74 11.78 0.0M
2021-03-05 11.90 11.90 11.86 11.86 0.0M
2021-03-04 11.90 11.90 11.80 11.80 0.0M
2021-03-03 12.00 12.00 12.00 12.00 0.0M
2021-03-02 11.98 11.98 11.80 11.90 0.2M
2021-03-01 11.70 11.80 11.70 11.80 0.1M
2021-02-23 12.08 12.08 11.26 11.60 0.0M
2021-02-22 12.10 12.10 12.08 12.08 0.0M
2021-02-19 11.80 12.10 11.80 11.80 0.0M
2021-02-18 12.26 12.26 11.22 11.26 0.2M
2021-02-17 12.30 12.30 12.30 12.30 0.0M
2021-02-16 12.50 12.50 12.32 12.32 0.0M
2021-02-15 12.34 12.34 12.32 12.32 0.0M
2021-02-11 12.34 12.50 12.34 12.50 0.3M
2021-02-10 12.50 12.50 12.50 12.50 0.1M
2021-02-09 12.50 12.50 12.32 12.34 0.0M
2021-02-08 12.50 12.50 12.50 12.50 0.0M
2021-02-05 12.50 12.76 12.32 12.50 0.0M
2021-02-03 12.50 12.50 12.50 12.50 0.4M
2021-02-02 12.60 12.60 12.52 12.52 0.0M
2021-02-01 12.70 13.20 12.52 12.60 0.1M
2021-01-29 13.20 13.50 12.72 12.72 0.1M
2021-01-28 13.22 13.68 13.22 13.68 0.0M
2021-01-27 13.70 13.70 13.70 13.70 0.0M
2021-01-26 13.70 13.70 13.70 13.70 0.1M
2021-01-25 13.12 13.80 13.12 13.80 0.0M
2021-01-22 13.88 13.88 13.80 13.80 0.0M
2021-01-21 13.88 13.88 13.88 13.88 0.0M
2021-01-20 13.04 13.80 13.04 13.80 0.0M
2021-01-19 13.90 13.90 12.72 13.70 0.0M
2021-01-18 12.70 13.90 12.70 13.90 0.1M
2021-01-15 12.54 13.00 12.54 12.60 0.0M
2021-01-13 13.60 13.60 13.00 13.60 0.0M
2021-01-12 13.60 13.60 13.50 13.60 0.2M
2021-01-11 13.30 13.50 13.30 13.50 0.1M
2021-01-08 14.00 14.00 13.82 14.00 0.1M
2021-01-07 14.00 14.00 13.90 13.90 0.1M
2021-01-06 14.20 14.20 13.02 14.00 0.5M
2021-01-05 13.50 14.50 13.50 14.00 0.5M
2021-01-04 12.60 13.00 12.60 12.90 0.0M