Aboitiz Power Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-02	33.300	33.850	33.250	33.700	30.850	1,014,200
2024-08-01	33.250	33.500	33.200	33.250	30.438	986,900
2024-07-31	33.000	33.400	33.000	33.050	30.255	159,800
2024-07-30	33.500	33.550	32.900	33.000	30.209	2,293,800
2024-07-29	34.400	34.400	33.400	33.400	30.576	967,900
2024-07-26	33.900	34.000	33.700	33.950	31.079	178,700
2024-07-25	34.000	34.000	33.700	33.700	30.850	687,300
2024-07-23	34.050	34.250	33.950	34.000	31.125	615,900
2024-07-22	34.400	34.600	33.950	34.000	31.125	762,500
2024-07-19	34.500	34.550	34.350	34.400	31.491	601,400
2024-07-18	34.750	34.750	34.400	34.500	31.583	241,600
2024-07-17	34.300	34.650	34.050	34.500	31.583	1,150,000
2024-07-16	34.350	34.500	33.900	34.250	31.354	443,500
2024-07-15	33.900	34.500	33.700	34.350	31.445	534,200
2024-07-12	33.700	34.000	33.650	33.900	31.033	569,900
2024-07-11	33.550	33.700	33.300	33.650	30.804	396,700
2024-07-10	34.100	34.300	33.000	33.050	30.255	1,975,200
2024-07-09	33.100	34.200	33.100	34.100	31.216	662,000
2024-07-08	32.950	33.150	32.750	33.000	30.209	1,932,400
2024-07-05	32.650	33.250	32.600	32.950	30.164	678,800
2024-07-04	33.050	33.100	32.650	32.650	29.889	1,025,500
2024-07-03	32.900	33.150	32.900	33.000	30.209	1,319,600
2024-07-02	33.800	34.250	32.400	32.400	29.660	3,574,200
2024-07-01	34.200	34.200	33.700	33.800	30.942	903,000
2024-06-28	34.200	34.200	33.900	33.900	31.033	769,100
2024-06-27	34.350	34.600	34.200	34.200	31.308	891,500
2024-06-26	34.100	34.550	34.100	34.350	31.445	472,800
2024-06-25	34.700	34.700	34.100	34.100	31.216	303,200
2024-06-24	34.400	34.800	34.400	34.500	31.583	117,600
2024-06-21	34.350	34.450	34.300	34.400	31.491	255,600
2024-06-20	34.200	34.450	34.200	34.350	31.445	872,100
2024-06-19	34.000	34.350	34.000	34.200	31.308	1,892,900
2024-06-18	34.600	34.600	33.900	33.900	31.033	654,700
2024-06-14	34.700	34.900	34.550	34.600	31.674	126,000
2024-06-13	34.500	35.150	34.500	34.700	31.766	1,168,800
2024-06-11	34.950	34.950	34.500	34.500	31.583	985,600
2024-06-10	34.900	35.000	34.800	34.800	31.857	94,500
2024-06-07	35.000	35.000	34.900	34.950	31.995	1,250,400
2024-06-06	34.300	35.000	34.100	35.000	32.040	721,500
2024-06-05	33.950	34.250	33.800	33.800	30.942	1,650,000
2024-06-04	34.900	34.900	33.850	33.900	31.033	1,665,000
2024-06-03	34.800	35.000	34.000	34.000	31.125	1,471,600
2024-05-31	34.000	34.750	34.000	34.100	31.216	789,900
2024-05-30	34.750	34.750	33.900	33.950	31.079	789,600
2024-05-29	34.650	34.650	34.200	34.250	31.354	821,100
2024-05-28	34.750	35.000	34.200	34.200	31.308	1,253,400
2024-05-27	34.700	34.900	34.450	34.750	31.811	388,900
2024-05-24	33.800	34.800	33.800	34.200	31.308	216,800
2024-05-23	34.900	35.050	33.900	33.900	31.033	2,604,400
2024-05-22	35.100	35.100	34.850	34.900	31.949	1,572,700
2024-05-21	35.300	35.400	34.950	34.950	31.995	1,328,600
2024-05-20	35.700	35.700	35.250	35.300	32.315	713,300
2024-05-17	35.450	35.500	35.250	35.450	32.452	385,600
2024-05-16	35.650	35.700	35.350	35.450	32.452	392,300
2024-05-15	35.800	35.800	35.500	35.500	32.498	768,200
2024-05-14	35.650	35.800	35.400	35.500	32.498	984,500
2024-05-13	35.800	35.950	35.550	35.550	32.544	964,200
2024-05-10	35.800	35.950	35.650	35.800	32.773	270,800
2024-05-09	35.500	36.000	35.500	35.800	32.773	1,472,100
2024-05-08	36.850	36.850	35.200	35.300	32.315	8,578,400

← NewerPage 10 of 21 · 1,222 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-03-18	1.3500 PHP
2025-03-20	2.3500 PHP
2024-03-18	2.3000 PHP
2023-03-14	1.8700 PHP
2022-03-15	1.4500 PHP
2021-03-16	0.8500 PHP
2020-03-19	1.1800 PHP
2019-03-18	1.4700 PHP

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