Aboitiz Power Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-05	37.400	37.400	36.400	36.850	31.760	2,803,000
2024-02-02	37.650	37.850	37.350	37.350	32.191	961,700
2024-02-01	38.000	38.000	37.300	37.650	32.449	321,300
2024-01-31	37.850	38.050	37.850	38.000	32.751	549,900
2024-01-30	37.650	38.050	37.650	37.850	32.621	674,500
2024-01-29	37.600	37.750	37.200	37.650	32.449	720,600
2024-01-26	37.500	37.800	37.200	37.800	32.578	429,100
2024-01-25	37.800	37.800	37.500	37.500	32.320	1,280,800
2024-01-24	37.950	37.950	37.550	37.600	32.406	968,200
2024-01-23	37.950	38.000	37.750	37.950	32.708	469,900
2024-01-22	37.800	38.050	37.500	38.000	32.751	504,100
2024-01-19	38.100	38.100	37.600	37.850	32.621	97,000
2024-01-18	38.000	38.050	37.900	38.000	32.751	1,751,800
2024-01-17	38.050	38.100	37.900	38.000	32.751	2,036,900
2024-01-16	38.350	38.400	38.000	38.050	32.794	1,239,400
2024-01-15	38.350	38.400	38.100	38.350	33.052	1,886,300
2024-01-12	38.400	38.400	38.050	38.350	33.052	799,400
2024-01-11	38.000	38.350	37.750	38.300	33.009	1,356,200
2024-01-10	38.000	38.000	37.700	38.000	32.751	2,133,400
2024-01-09	38.200	38.300	38.000	38.100	32.837	924,300
2024-01-08	38.250	38.500	37.900	38.200	32.923	1,444,400
2024-01-05	37.750	38.450	37.700	38.250	32.966	1,248,600
2024-01-04	37.800	37.900	37.500	37.700	32.492	169,800
2024-01-03	37.700	37.800	37.550	37.800	32.578	523,600
2024-01-02	37.300	38.000	37.050	37.700	32.492	799,700
2023-12-29	37.300	37.800	37.300	37.800	32.578	694,300
2023-12-28	37.000	37.500	36.800	37.500	32.320	587,500
2023-12-27	37.150	37.600	37.000	37.000	31.889	485,800
2023-12-22	37.050	37.500	36.950	37.150	32.018	166,500
2023-12-21	36.800	37.450	36.600	37.400	32.234	1,083,500
2023-12-20	37.700	37.700	36.900	37.000	31.889	1,462,300
2023-12-19	37.700	37.850	37.400	37.700	32.492	614,900
2023-12-18	37.700	37.900	37.500	37.800	32.578	1,161,400
2023-12-15	37.850	38.000	37.700	37.900	32.665	1,271,900
2023-12-14	37.900	38.200	37.800	38.000	32.751	1,574,100
2023-12-13	37.800	37.850	37.550	37.700	32.492	636,500
2023-12-12	37.800	38.150	37.400	37.800	32.578	1,495,800
2023-12-11	37.900	37.950	37.350	37.800	32.578	468,700
2023-12-07	37.500	38.000	37.300	37.900	32.665	1,940,500
2023-12-06	37.350	37.550	37.250	37.500	32.320	388,400
2023-12-05	37.650	37.650	37.100	37.350	32.191	736,500
2023-12-04	36.600	37.650	36.600	37.650	32.449	1,099,000
2023-12-01	37.500	37.500	36.600	36.600	31.544	2,069,200
2023-11-30	37.100	37.900	37.100	37.500	32.320	2,533,700
2023-11-29	36.700	37.100	36.550	37.100	31.975	2,641,500
2023-11-28	36.400	36.700	36.350	36.600	31.544	1,318,400
2023-11-24	36.500	36.700	36.300	36.400	31.372	1,489,600
2023-11-23	36.250	36.500	36.200	36.500	31.458	807,500
2023-11-22	36.150	36.700	36.150	36.250	31.242	1,016,900
2023-11-21	36.000	36.700	36.000	36.700	31.630	667,100
2023-11-20	36.400	36.400	35.900	36.250	31.242	1,206,000
2023-11-17	36.500	36.650	36.300	36.400	31.372	765,000
2023-11-16	36.000	36.700	36.000	36.700	31.630	2,034,900
2023-11-15	35.700	36.050	35.250	36.000	31.027	565,400
2023-11-14	36.350	36.700	35.050	35.200	30.338	1,519,300
2023-11-13	36.800	36.800	36.300	36.500	31.458	882,800
2023-11-10	36.800	36.800	36.500	36.750	31.673	1,607,200
2023-11-09	36.250	36.850	36.150	36.800	31.716	1,424,700
2023-11-08	36.400	36.400	36.100	36.300	31.286	1,108,600
2023-11-07	36.350	36.450	36.150	36.450	31.415	407,300

← NewerPage 12 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.