Aboitiz Equity Ventures Inc historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-20	47.950	48.450	47.500	48.000	41.649	1,145,500
2022-05-19	47.500	48.150	47.350	47.900	41.562	2,165,500
2022-05-18	48.000	48.600	47.600	48.100	41.735	1,685,900
2022-05-17	46.500	48.200	45.600	48.000	41.649	3,510,900
2022-05-16	47.200	48.000	44.850	47.300	41.041	7,478,100
2022-05-13	49.900	49.900	47.000	47.000	40.781	5,733,480
2022-05-12	50.000	50.800	49.900	50.000	43.384	2,461,170
2022-05-11	50.150	51.200	50.050	50.050	43.427	2,893,280
2022-05-10	49.800	51.250	49.400	51.250	44.468	1,122,940
2022-05-06	50.600	51.650	50.500	50.500	43.818	1,751,460
2022-05-05	51.950	52.050	50.000	51.650	44.816	1,937,310
2022-05-04	50.700	51.650	50.200	51.650	44.816	973,870
2022-05-02	51.000	51.600	50.150	50.700	43.991	933,700
2022-04-29	54.450	54.450	50.600	50.600	43.904	1,413,840
2022-04-28	54.000	54.450	53.300	54.450	47.245	1,036,610
2022-04-27	55.800	56.500	53.200	54.500	47.288	1,142,560
2022-04-26	56.300	56.700	55.650	56.100	48.677	641,620
2022-04-25	56.800	56.900	55.500	56.900	49.371	707,570
2022-04-22	56.000	56.850	55.550	56.850	49.327	853,400
2022-04-21	56.300	56.600	55.750	56.000	48.590	1,761,010
2022-04-20	55.350	56.600	55.350	56.300	48.850	1,012,120
2022-04-19	56.750	57.200	55.000	55.000	47.722	1,138,520
2022-04-18	57.650	57.650	56.100	56.750	49.241	426,340
2022-04-13	55.500	57.650	55.450	57.650	50.022	1,151,990
2022-04-12	56.800	56.800	55.000	55.500	48.156	610,630
2022-04-11	57.000	57.000	55.800	55.800	48.416	691,630
2022-04-08	56.500	57.050	56.200	56.500	49.024	580,380
2022-04-07	58.500	58.900	56.000	56.500	49.024	1,654,910
2022-04-06	60.000	60.000	57.900	57.900	50.238	516,390
2022-04-05	59.600	60.000	59.600	60.000	52.061	2,282,680
2022-04-04	59.600	60.000	59.550	60.000	52.061	1,068,450
2022-04-01	59.500	59.550	58.550	59.550	51.670	489,280
2022-03-31	58.700	59.500	57.900	59.500	51.627	964,970
2022-03-30	59.000	59.000	57.650	58.600	50.846	959,500
2022-03-29	57.900	59.000	57.900	59.000	51.193	785,300
2022-03-28	58.950	59.100	57.950	59.100	51.280	763,660
2022-03-25	58.000	58.950	58.000	58.950	51.150	617,250
2022-03-24	57.950	58.150	57.000	58.000	50.325	753,350
2022-03-23	57.000	58.400	57.000	57.300	49.718	1,532,630
2022-03-22	57.450	62.000	54.000	57.000	49.458	3,617,430
2022-03-21	57.000	57.800	56.750	57.500	49.891	1,355,830
2022-03-18	58.450	59.000	56.750	56.750	49.241	2,108,680
2022-03-17	59.000	60.000	58.550	58.550	50.802	947,150
2022-03-16	59.900	59.900	58.950	59.000	51.193	1,493,650
2022-03-15	59.900	59.900	56.350	59.900	51.974	1,293,510
2022-03-14	61.000	61.000	57.000	60.000	50.655	1,957,120
2022-03-11	58.800	61.000	58.400	61.000	51.499	585,210
2022-03-10	58.500	59.450	58.200	59.450	50.191	929,680
2022-03-09	58.700	60.100	57.750	57.750	48.755	1,538,320
2022-03-08	60.600	61.650	58.700	58.700	49.557	1,178,130
2022-03-07	61.500	61.800	59.950	61.800	52.175	688,110
2022-03-04	61.900	61.950	61.100	61.500	51.921	270,910
2022-03-03	61.000	62.400	61.000	62.400	52.681	320,410
2022-03-02	62.000	62.000	60.500	61.000	51.499	527,360
2022-03-01	60.500	62.000	59.350	62.000	52.343	729,510
2022-02-28	59.800	60.500	59.450	59.900	50.571	1,443,290
2022-02-24	61.800	62.700	59.950	59.950	50.613	514,700
2022-02-23	63.000	63.250	61.050	61.800	52.175	440,690
2022-02-22	60.200	63.000	60.200	63.000	53.188	970,530
2022-02-21	61.200	61.450	59.650	61.200	51.668	642,680

← NewerPage 19 of 21 · 1,226 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-03-18	1.1000 PHP
2025-03-20	1.5400 PHP
2024-03-18	1.4000 PHP
2023-03-14	1.4700 PHP
2022-03-15	1.6200 PHP
2021-03-16	0.9100 PHP
2020-03-19	1.3000 PHP
2019-03-18	1.3200 PHP

Open, high, low and close are as traded (PHP). Adjusted close accounts for splits and dividends. Educational only, not financial advice.