Aboitiz Equity Ventures Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-16	39.200	39.900	39.000	39.000	39.000	1,698,600
2026-10-15	38.250	39.300	38.250	39.000	39.000	1,494,400
2026-10-14	39.200	39.600	38.200	38.200	38.200	2,745,400
2026-10-13	40.700	40.700	38.950	39.000	39.000	6,663,100
2026-10-12	39.050	40.800	39.000	40.800	40.800	3,826,300
2026-10-09	38.400	40.350	38.300	39.000	39.000	6,830,200
2026-10-08	38.300	38.750	37.500	38.250	38.250	1,705,200
2026-10-07	38.000	39.400	38.000	38.200	38.200	4,326,200
2026-10-06	39.000	39.000	37.950	38.000	38.000	2,870,700
2026-10-05	37.750	39.000	36.800	39.000	39.000	3,313,900
2026-10-02	37.600	37.750	37.100	37.750	37.750	643,600
2026-10-01	38.000	38.000	37.500	37.600	37.600	598,600
2026-09-30	37.900	38.450	37.450	38.000	38.000	6,460,200
2026-09-29	37.400	38.050	37.150	37.900	37.900	982,900
2026-09-28	37.850	37.850	37.350	37.400	37.400	2,118,600
2026-09-25	38.000	38.050	37.550	37.850	37.850	2,830,700
2026-09-24	37.700	38.000	37.300	38.000	38.000	1,828,500
2026-09-23	37.000	37.750	37.000	37.700	37.700	1,755,100
2026-09-22	37.200	37.600	37.000	37.000	37.000	1,734,800
2026-09-21	36.950	37.400	36.800	37.300	37.300	1,836,600
2026-09-18	37.050	37.050	36.700	36.950	36.950	529,200
2026-09-17	37.000	37.750	37.000	37.000	37.000	534,200
2026-09-16	37.600	37.600	36.950	37.400	37.400	1,931,400
2026-09-15	37.800	38.000	36.700	37.700	37.700	2,354,900
2026-09-14	36.950	37.700	36.350	37.700	37.700	3,269,800
2026-09-11	37.400	37.400	36.500	36.500	36.500	330,000
2026-09-10	36.750	37.400	36.200	37.400	37.400	1,282,300
2026-09-09	36.750	37.200	36.550	36.600	36.600	384,400
2026-09-08	37.050	38.000	36.750	36.750	36.750	2,324,000
2026-09-07	37.500	37.500	37.050	37.200	37.200	151,300
2026-09-04	37.800	37.800	37.100	37.500	37.500	880,500
2026-09-03	37.650	38.000	36.650	38.000	38.000	4,640,600
2026-09-02	38.900	38.900	37.550	37.550	37.550	3,706,800
2026-09-01	37.100	38.950	36.550	38.950	38.950	3,405,800
2026-08-28	37.700	37.700	36.600	37.100	37.100	1,140,500
2026-08-27	37.700	38.000	36.400	38.000	38.000	1,852,700
2026-08-26	37.600	37.750	37.050	37.450	37.450	1,614,800
2026-08-25	37.600	38.450	36.800	37.100	37.100	1,793,100
2026-08-24	37.850	37.850	37.400	37.600	37.600	908,700
2026-08-20	37.000	37.900	36.950	37.850	37.850	1,850,100
2026-08-19	36.750	37.000	36.300	37.000	37.000	1,922,100
2026-08-18	36.550	36.850	36.100	36.750	36.750	2,193,900
2026-08-17	36.300	36.650	36.050	36.050	36.050	701,600
2026-08-14	37.000	37.000	36.250	36.300	36.300	1,556,900
2026-08-13	36.800	37.000	36.000	37.000	37.000	1,557,900
2026-08-12	36.000	37.000	35.900	36.800	36.800	2,322,500
2026-08-11	36.200	36.800	35.850	36.000	36.000	948,200
2026-08-10	36.900	37.000	35.900	37.000	37.000	1,901,900
2026-08-07	36.400	36.900	35.600	36.900	36.900	1,591,400
2026-08-06	36.350	36.400	35.550	36.400	36.400	333,000
2026-08-05	36.950	36.950	35.800	35.800	35.800	223,500
2026-08-04	36.500	37.000	35.850	36.950	36.950	1,629,400
2026-08-03	35.500	36.500	35.000	36.500	36.500	1,066,600
2026-07-31	35.500	36.400	34.800	35.500	35.500	4,436,000
2026-07-30	36.000	36.400	34.850	35.500	35.500	1,453,100
2026-07-29	34.600	37.250	34.600	36.500	36.500	7,920,900
2026-07-28	35.000	35.650	33.700	34.200	34.200	8,389,800
2026-07-27	33.900	35.000	33.900	34.200	34.200	2,110,000
2026-07-24	33.100	33.900	32.750	33.900	33.900	1,964,400
2026-07-23	33.450	33.650	33.000	33.350	33.350	1,703,900

Page 1 of 21 · 1,222 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.