Aboitiz Equity Ventures Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-22	33.000	33.450	32.950	33.450	33.450	566,500
2026-07-21	33.600	33.650	32.700	32.750	32.750	469,600
2026-07-20	33.300	33.650	33.100	33.450	33.450	1,421,800
2026-07-17	33.350	33.650	33.000	33.300	33.300	2,062,600
2026-07-16	32.800	33.400	32.450	33.000	33.000	1,801,400
2026-07-15	32.100	32.900	32.100	32.800	32.800	1,751,600
2026-07-14	32.800	33.500	32.200	32.350	32.350	2,294,800
2026-07-13	32.950	33.250	32.800	32.800	32.800	312,400
2026-07-10	32.750	33.500	32.750	32.950	32.950	1,931,700
2026-07-09	32.800	33.300	32.450	32.750	32.750	752,100
2026-07-08	32.950	33.400	32.800	32.800	32.800	282,500
2026-07-07	33.000	33.650	32.850	32.950	32.950	2,109,700
2026-07-06	32.900	33.500	32.850	33.000	33.000	2,130,900
2026-07-03	33.000	33.150	32.800	32.850	32.850	185,300
2026-07-02	33.500	33.500	32.700	32.700	32.700	222,100
2026-07-01	32.900	33.500	32.700	33.500	33.500	353,800
2026-06-30	33.600	33.900	32.900	32.900	32.900	2,685,400
2026-06-29	33.700	33.700	32.850	33.600	33.600	2,086,800
2026-06-26	33.750	33.800	32.950	33.700	33.700	2,030,500
2026-06-25	33.800	33.950	33.200	33.300	33.300	1,817,200
2026-06-24	33.200	34.000	33.000	33.750	33.750	2,099,300
2026-06-23	33.000	33.350	32.700	33.000	33.000	1,944,500
2026-06-22	32.000	33.100	31.750	33.000	33.000	2,115,300
2026-06-19	31.900	32.950	31.450	32.000	32.000	2,278,700
2026-06-18	32.000	33.150	31.750	31.900	31.900	1,872,400
2026-06-17	32.100	32.500	31.750	31.750	31.750	215,800
2026-06-16	32.900	33.100	32.100	32.100	32.100	652,800
2026-06-15	31.550	32.950	31.550	32.500	32.500	966,000
2026-06-11	32.000	32.450	31.500	31.500	31.500	203,000
2026-06-10	33.550	33.650	31.150	32.000	32.000	2,491,300
2026-06-09	32.500	33.700	32.500	33.300	33.300	1,036,700
2026-06-08	33.600	33.600	32.350	32.700	32.700	495,300
2026-06-05	32.350	33.600	32.350	33.600	33.600	5,398,400
2026-06-04	31.900	32.500	31.850	32.350	32.350	1,431,800
2026-06-03	31.950	32.400	31.400	31.850	31.850	942,500
2026-06-02	31.000	31.950	31.000	31.950	31.950	195,100
2026-06-01	31.850	31.850	30.900	30.950	30.950	584,800
2026-05-29	31.000	31.800	30.300	31.800	31.800	1,025,500
2026-05-28	30.650	31.000	30.100	31.000	31.000	556,400
2026-05-26	30.550	31.100	30.550	31.000	31.000	1,233,100
2026-05-25	30.900	31.100	30.550	30.550	30.550	1,157,300
2026-05-22	30.650	30.950	30.650	30.850	30.850	1,192,200
2026-05-21	30.500	31.250	30.500	30.550	30.550	2,186,900
2026-05-20	30.250	30.400	30.000	30.400	30.400	1,267,600
2026-05-19	30.000	30.250	29.800	30.250	30.250	1,639,100
2026-05-18	30.000	30.050	29.600	30.000	30.000	1,264,100
2026-05-15	30.300	30.300	30.000	30.000	30.000	1,724,000
2026-05-14	29.500	30.200	29.500	30.000	30.000	231,800
2026-05-13	30.000	30.350	29.500	29.500	29.500	1,145,600
2026-05-12	29.200	29.950	29.200	29.950	29.950	481,100
2026-05-11	29.950	30.600	28.900	28.900	28.900	227,200
2026-05-08	29.650	30.200	29.100	29.500	29.500	490,200
2026-05-07	29.650	30.200	29.550	29.550	29.550	378,500
2026-05-06	29.450	29.900	29.100	29.450	29.450	1,227,000
2026-05-05	29.500	29.900	29.500	29.500	29.500	202,200
2026-05-04	29.950	30.050	29.500	29.550	29.550	569,400
2026-04-30	28.500	29.350	28.150	29.100	29.100	904,800
2026-04-29	27.750	28.350	27.750	28.350	28.350	858,400
2026-04-28	28.450	28.500	27.400	27.700	27.700	847,400
2026-04-27	28.400	28.600	28.050	28.450	28.450	1,490,900

← NewerPage 2 of 21 · 1,224 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.