Aboitiz Power Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-07	37.500	37.550	36.900	37.050	33.917	1,918,400
2024-05-06	37.200	37.650	37.200	37.300	34.146	988,700
2024-05-03	36.900	37.400	36.450	37.150	34.008	1,043,700
2024-05-02	37.050	37.950	36.600	36.900	33.780	2,735,100
2024-04-30	37.000	37.300	37.000	37.050	33.917	2,187,200
2024-04-29	37.100	37.500	36.600	36.950	33.825	400,100
2024-04-26	36.050	37.100	36.050	37.100	33.963	769,700
2024-04-25	36.500	36.550	36.050	36.400	33.322	545,300
2024-04-24	35.950	36.350	35.900	36.250	33.185	253,700
2024-04-23	35.550	36.000	35.500	35.700	32.681	121,800
2024-04-22	35.800	35.800	35.050	35.500	32.498	563,800
2024-04-19	36.000	36.050	34.900	35.000	32.040	977,000
2024-04-18	36.150	36.150	35.900	36.000	32.956	152,100
2024-04-17	35.800	36.200	35.750	36.050	33.001	719,400
2024-04-16	36.200	36.400	35.650	35.800	32.773	587,100
2024-04-15	36.100	36.350	35.850	36.250	33.185	963,800
2024-04-12	35.850	36.300	35.850	36.250	33.185	932,600
2024-04-11	36.500	36.500	35.800	35.800	32.773	523,100
2024-04-08	36.500	36.500	36.000	36.500	33.413	406,200
2024-04-05	36.500	36.550	36.250	36.500	33.413	1,103,200
2024-04-04	36.500	36.600	36.300	36.500	33.413	2,560,000
2024-04-03	36.500	36.500	36.400	36.500	33.413	1,075,000
2024-04-02	36.200	36.800	36.200	36.450	33.368	2,423,800
2024-04-01	35.750	36.500	35.750	36.200	33.139	2,081,800
2024-03-27	35.000	35.950	35.000	35.500	32.498	6,095,400
2024-03-26	35.800	35.800	34.950	35.000	32.040	5,709,800
2024-03-25	36.500	36.550	35.650	35.800	32.773	5,781,700
2024-03-22	36.900	36.900	36.350	36.500	33.413	998,800
2024-03-21	36.950	37.000	36.800	36.900	33.780	2,282,400
2024-03-20	37.250	37.300	36.800	36.850	33.734	577,100
2024-03-19	37.700	37.800	37.100	37.150	34.008	476,100
2024-03-18	38.000	38.150	37.000	37.500	34.329	5,187,300
2024-03-15	39.350	39.500	39.000	39.300	33.871	3,906,700
2024-03-14	39.400	39.450	38.950	39.200	33.785	1,399,100
2024-03-13	38.500	39.550	38.500	39.300	33.871	3,875,400
2024-03-12	38.150	38.650	38.100	38.350	33.052	1,197,000
2024-03-11	38.200	38.200	38.050	38.150	32.880	663,500
2024-03-08	38.000	38.150	38.000	38.150	32.880	451,100
2024-03-07	38.300	38.300	37.850	38.000	32.751	1,366,200
2024-03-06	38.250	39.050	38.200	38.300	33.009	2,820,800
2024-03-05	37.500	38.150	37.500	37.800	32.578	2,011,300
2024-03-04	37.200	37.750	37.200	37.500	32.320	1,327,100
2024-03-01	37.100	37.400	37.100	37.300	32.147	486,700
2024-02-29	37.350	37.350	37.000	37.000	31.889	881,800
2024-02-28	37.400	37.400	37.200	37.300	32.147	214,600
2024-02-27	37.750	37.800	37.150	37.150	32.018	660,100
2024-02-26	37.500	37.750	37.500	37.750	32.535	263,200
2024-02-23	37.500	37.700	37.500	37.550	32.363	311,200
2024-02-22	37.250	37.750	37.250	37.500	32.320	751,700
2024-02-21	37.100	37.400	37.100	37.300	32.147	942,100
2024-02-20	37.000	37.350	37.000	37.100	31.975	393,100
2024-02-19	37.400	37.900	36.850	36.950	31.846	1,265,200
2024-02-16	37.800	38.000	37.300	37.300	32.147	2,131,100
2024-02-15	38.000	38.100	37.650	37.650	32.449	937,100
2024-02-14	37.950	38.200	37.500	38.000	32.751	896,100
2024-02-13	37.750	38.100	37.500	38.000	32.751	1,376,600
2024-02-12	37.600	37.950	37.500	37.800	32.578	182,500
2024-02-08	37.200	38.100	37.200	37.850	32.621	2,060,800
2024-02-07	37.100	37.350	37.050	37.200	32.061	1,158,600
2024-02-06	37.000	37.100	36.700	37.050	31.932	788,200

← NewerPage 11 of 21 · 1,225 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.