Aboitiz Power Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-06	36.400	36.600	36.250	36.350	31.329	1,188,100
2023-11-03	36.000	36.450	36.000	36.400	31.372	783,700
2023-10-31	35.000	36.000	35.000	35.950	30.984	765,700
2023-10-27	34.750	35.100	34.400	35.050	30.208	973,300
2023-10-26	36.000	36.000	34.650	34.750	29.950	419,900
2023-10-25	36.000	36.100	35.550	36.000	31.027	326,000
2023-10-24	35.250	36.250	35.250	36.000	31.027	1,096,800
2023-10-23	35.500	36.000	35.100	35.250	30.381	698,900
2023-10-20	36.250	36.800	35.550	35.550	30.639	3,215,400
2023-10-19	36.900	36.900	36.300	36.800	31.716	1,100,400
2023-10-18	36.850	36.950	36.050	36.950	31.846	5,881,800
2023-10-17	37.000	37.050	36.750	36.850	31.760	1,346,700
2023-10-16	37.000	37.100	36.650	37.000	31.889	911,600
2023-10-13	36.900	37.100	36.350	37.000	31.889	2,915,200
2023-10-12	37.050	37.500	36.900	36.900	31.803	2,281,400
2023-10-11	36.600	37.400	36.600	37.050	31.932	3,651,000
2023-10-10	35.700	37.200	35.700	36.600	31.544	20,827,400
2023-10-09	34.350	36.000	34.350	35.700	30.768	5,706,200
2023-10-06	34.950	34.950	34.050	34.500	29.734	2,919,600
2023-10-05	35.000	35.100	34.600	34.950	30.122	3,902,000
2023-10-04	35.000	35.350	34.850	35.000	30.165	3,271,500
2023-10-03	34.350	35.450	34.050	34.900	30.079	1,700,600
2023-10-02	33.950	34.400	33.650	34.350	29.605	1,318,200
2023-09-29	35.600	35.600	33.500	33.500	28.872	13,974,700
2023-09-28	34.500	35.700	34.400	35.700	30.768	10,161,200
2023-09-27	33.000	34.500	33.000	34.500	29.734	10,003,600
2023-09-26	32.500	33.750	32.450	33.000	28.441	10,158,400
2023-09-25	30.750	32.100	30.700	32.100	27.666	77,463,203
2023-09-22	30.050	31.100	30.000	30.750	26.502	8,313,200
2023-09-21	30.100	30.600	29.400	30.000	25.856	47,444,699
2023-09-20	30.300	31.250	30.300	30.750	26.502	21,746,100
2023-09-19	31.750	31.950	30.350	30.400	26.201	20,184,000
2023-09-18	32.100	32.400	31.700	31.700	27.321	8,825,100
2023-09-15	33.700	33.700	31.600	31.600	27.235	74,022,203
2023-09-14	33.050	33.600	33.000	33.200	28.614	1,467,000
2023-09-13	33.450	33.450	32.600	33.000	28.441	2,835,400
2023-09-12	33.750	33.900	33.050	33.450	28.829	4,331,600
2023-09-11	34.400	34.450	33.500	33.750	29.088	1,850,700
2023-09-08	34.200	34.400	34.200	34.400	29.648	313,500
2023-09-07	34.950	35.000	34.200	34.200	29.476	1,395,500
2023-09-06	35.100	35.400	34.850	35.000	30.165	1,327,300
2023-09-05	35.100	35.400	35.000	35.050	30.208	578,300
2023-09-04	35.600	35.600	35.150	35.450	30.553	522,900
2023-09-01	35.700	35.700	35.100	35.450	30.553	230,600
2023-08-31	35.250	35.850	34.850	35.700	30.768	1,307,900
2023-08-30	34.950	35.200	34.900	35.200	30.338	814,400
2023-08-29	34.550	35.050	34.550	34.950	30.122	434,200
2023-08-25	34.700	35.000	34.500	35.000	30.165	568,000
2023-08-24	34.950	35.000	34.650	34.700	29.907	449,800
2023-08-23	34.950	35.000	34.300	35.000	30.165	418,300
2023-08-22	34.250	34.950	34.200	34.950	30.122	538,000
2023-08-18	35.600	35.600	34.300	34.500	29.734	1,834,400
2023-08-17	36.100	36.100	35.600	35.600	30.682	283,700
2023-08-16	35.800	36.100	35.550	36.100	31.113	402,200
2023-08-15	35.550	36.000	35.550	36.000	31.027	380,800
2023-08-14	35.950	35.950	35.300	35.800	30.855	241,800
2023-08-11	36.200	36.200	35.600	36.000	31.027	625,000
2023-08-10	36.000	36.200	35.600	36.000	31.027	468,700
2023-08-09	35.800	36.450	35.500	36.450	31.415	624,100
2023-08-08	35.100	35.800	35.100	35.500	30.596	659,800

← NewerPage 13 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.