Aboitiz Equity Ventures Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-28	33.600	33.600	32.750	33.000	31.829	659,200
2025-07-25	34.000	34.300	33.050	33.400	32.215	594,700
2025-07-24	32.750	34.700	32.700	33.500	32.311	2,426,600
2025-07-23	33.100	33.400	32.650	32.750	31.588	971,700
2025-07-22	33.300	33.500	32.950	33.000	31.829	976,800
2025-07-21	33.350	33.550	33.250	33.300	32.118	1,413,000
2025-07-18	33.500	33.500	33.050	33.400	32.215	348,900
2025-07-17	33.600	33.950	33.100	33.550	32.360	177,300
2025-07-16	34.300	34.400	33.600	33.600	32.408	688,200
2025-07-15	34.300	34.500	34.250	34.400	33.179	757,500
2025-07-14	33.850	34.500	33.800	34.100	32.890	281,600
2025-07-11	33.800	34.000	33.600	33.800	32.601	226,500
2025-07-10	34.800	34.800	33.750	33.750	32.552	725,500
2025-07-09	35.050	35.050	34.750	34.800	33.565	307,300
2025-07-08	35.000	35.000	34.550	34.900	33.662	347,600
2025-07-07	35.000	35.150	34.500	34.800	33.565	389,600
2025-07-04	34.850	34.950	34.600	34.950	33.710	224,800
2025-07-03	34.900	34.900	34.500	34.800	33.565	277,800
2025-07-02	34.900	34.900	34.150	34.900	33.662	233,900
2025-07-01	35.350	35.350	34.500	34.900	33.662	700,300
2025-06-30	35.050	35.450	33.950	34.900	33.662	1,342,400
2025-06-27	34.500	35.000	34.500	35.000	33.758	659,300
2025-06-26	34.500	34.500	33.850	34.400	33.179	242,500
2025-06-25	34.500	34.500	33.600	34.400	33.179	337,800
2025-06-24	33.700	34.100	33.700	34.100	32.890	400,400
2025-06-23	34.500	34.600	33.100	33.700	32.504	674,600
2025-06-20	34.300	34.700	34.200	34.700	33.469	850,200
2025-06-19	34.300	34.500	34.300	34.350	33.131	424,800
2025-06-18	34.450	34.600	34.200	34.300	33.083	233,900
2025-06-17	34.400	34.800	34.400	34.450	33.228	479,200
2025-06-16	34.300	34.500	34.050	34.300	33.083	221,600
2025-06-13	34.000	34.750	34.000	34.500	33.276	434,300
2025-06-11	34.500	34.600	34.250	34.450	33.228	121,300
2025-06-10	34.700	34.700	34.150	34.250	33.035	1,049,400
2025-06-09	34.200	34.400	34.100	34.250	33.035	2,090,500
2025-06-05	34.150	34.500	34.000	34.200	32.987	1,154,500
2025-06-04	33.950	34.150	33.050	34.150	32.938	1,579,200
2025-06-03	33.300	33.750	33.050	33.400	32.215	1,344,100
2025-06-02	34.600	34.700	33.000	33.000	31.829	1,912,800
2025-05-30	36.650	36.950	34.500	34.500	33.276	34,337,898
2025-05-29	36.200	37.000	36.200	36.500	35.205	2,762,700
2025-05-28	35.900	36.600	35.900	36.200	34.916	3,461,200
2025-05-27	35.200	35.800	35.150	35.650	34.385	1,087,600
2025-05-26	35.800	35.900	35.150	35.250	33.999	500,800
2025-05-23	34.900	35.900	34.850	35.750	34.482	1,499,900
2025-05-22	34.800	35.000	34.250	34.800	33.565	776,500
2025-05-21	35.150	35.550	34.550	34.800	33.565	1,957,800
2025-05-20	36.000	36.000	35.000	35.150	33.903	959,900
2025-05-19	36.550	36.550	35.800	35.800	34.530	634,700
2025-05-16	36.850	36.850	35.650	35.850	34.578	1,501,200
2025-05-15	37.250	37.500	36.700	37.000	35.687	4,463,200
2025-05-14	35.000	37.700	35.000	37.250	35.928	12,429,800
2025-05-13	33.900	34.000	33.200	34.000	32.794	1,127,600
2025-05-09	33.400	33.950	33.000	33.900	32.697	983,400
2025-05-08	34.000	34.050	33.400	33.400	32.215	1,143,300
2025-05-07	33.400	34.000	33.000	33.800	32.601	1,828,100
2025-05-06	33.200	33.450	32.800	33.000	31.829	978,500
2025-05-05	33.250	33.700	32.850	33.250	32.070	1,124,900
2025-05-02	32.500	33.400	32.500	33.250	32.070	1,004,500
2025-04-30	33.200	33.450	32.500	32.500	31.347	2,090,500

← NewerPage 6 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.