Aboitiz Equity Ventures Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-23	31.450	31.650	30.900	31.000	29.900	1,416,100
2026-01-22	31.500	31.500	31.000	31.050	29.948	1,005,300
2026-01-21	30.550	31.650	30.450	31.500	30.382	2,718,600
2026-01-20	30.700	30.750	30.500	30.550	29.466	1,701,000
2026-01-19	30.950	30.950	30.300	30.550	29.466	360,400
2026-01-16	30.500	30.900	30.250	30.900	29.804	897,000
2026-01-15	30.400	31.000	30.250	30.250	29.177	567,300
2026-01-14	30.550	31.000	30.300	30.400	29.321	533,200
2026-01-13	30.950	31.250	30.550	30.550	29.466	410,400
2026-01-12	31.400	31.400	30.600	30.600	29.514	1,772,500
2026-01-09	31.250	32.350	31.050	31.400	30.286	1,799,100
2026-01-08	30.100	31.350	29.750	31.250	30.141	3,322,700
2026-01-07	29.800	30.200	29.150	30.000	28.936	3,341,100
2026-01-06	29.350	31.000	29.000	30.000	28.936	5,030,300
2026-01-05	28.400	29.550	28.400	29.100	28.067	4,369,100
2026-01-02	28.050	28.250	27.750	28.200	27.199	776,600
2025-12-29	27.500	28.100	27.500	28.000	27.007	889,500
2025-12-26	26.550	27.500	26.550	27.500	26.524	374,000
2025-12-23	26.400	26.600	26.300	26.550	25.608	276,000
2025-12-22	26.000	26.450	25.850	26.150	25.222	822,800
2025-12-19	26.300	26.350	25.600	25.600	24.692	2,179,400
2025-12-18	26.350	26.400	26.000	26.000	25.077	653,600
2025-12-17	26.500	26.550	26.300	26.300	25.367	1,132,400
2025-12-16	26.550	26.550	26.300	26.500	25.560	557,100
2025-12-15	26.300	26.650	26.300	26.550	25.608	609,500
2025-12-12	26.000	26.450	25.900	26.000	25.077	439,600
2025-12-11	26.100	26.450	25.900	26.000	25.077	964,800
2025-12-10	26.800	26.800	26.000	26.000	25.077	309,000
2025-12-09	26.700	26.800	26.250	26.800	25.849	317,900
2025-12-05	26.700	27.050	26.200	26.200	25.270	541,600
2025-12-04	27.000	27.000	26.650	26.700	25.753	379,900
2025-12-03	26.950	27.000	26.000	26.900	25.946	716,100
2025-12-02	26.700	26.900	26.450	26.900	25.946	250,900
2025-12-01	27.250	27.300	26.500	26.500	25.560	276,400
2025-11-28	26.300	27.250	26.150	27.250	26.283	352,700
2025-11-27	26.050	26.550	25.950	26.300	25.367	476,900
2025-11-26	26.000	26.300	25.600	26.050	25.126	701,800
2025-11-25	26.250	26.650	26.000	26.000	25.077	1,073,000
2025-11-24	25.450	26.250	24.900	26.250	25.319	1,453,100
2025-11-21	25.300	26.000	25.150	25.300	24.402	639,100
2025-11-20	25.000	25.250	24.500	25.000	24.113	3,525,800
2025-11-19	25.000	25.300	24.650	25.000	24.113	831,800
2025-11-18	25.400	25.400	24.650	24.650	23.775	573,200
2025-11-17	24.300	25.400	24.300	25.200	24.306	700,500
2025-11-14	24.400	24.850	24.200	24.300	23.438	1,710,900
2025-11-13	25.800	25.950	23.900	24.200	23.341	5,686,100
2025-11-12	26.300	26.550	25.800	25.800	24.885	2,027,300
2025-11-11	27.050	27.150	26.050	26.150	25.222	1,229,000
2025-11-10	27.400	27.950	27.050	27.100	26.138	576,600
2025-11-07	27.600	27.850	26.900	27.400	26.428	490,400
2025-11-06	26.950	27.650	26.950	27.600	26.621	429,600
2025-11-05	28.500	28.500	26.900	26.900	25.946	2,078,500
2025-11-04	28.150	28.500	28.000	28.250	27.248	279,200
2025-11-03	28.500	28.500	27.500	28.150	27.151	952,100
2025-10-30	28.750	28.750	27.900	28.500	27.489	492,500
2025-10-29	28.750	28.950	28.650	28.800	27.778	119,200
2025-10-28	28.700	28.750	28.000	28.550	27.537	576,300
2025-10-27	29.000	29.000	28.700	28.950	27.923	106,100
2025-10-24	28.350	28.750	28.300	28.750	27.730	171,000
2025-10-23	28.500	28.650	28.350	28.350	27.344	149,200

← NewerPage 4 of 5 · 243 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.