Aboitiz Power Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-07	35.200	35.700	35.200	35.650	30.725	522,200
2023-08-04	35.750	35.800	35.000	35.000	30.165	1,937,500
2023-08-03	36.100	36.300	35.100	35.600	30.682	1,360,800
2023-08-02	36.050	36.400	35.950	36.000	31.027	319,300
2023-08-01	36.350	36.350	36.000	36.000	31.027	646,200
2023-07-31	36.350	36.450	36.050	36.050	31.070	837,800
2023-07-28	36.750	36.750	36.050	36.050	31.070	724,000
2023-07-27	36.700	36.800	36.000	36.800	31.716	718,200
2023-07-26	36.000	36.850	36.000	36.700	31.630	1,212,100
2023-07-25	35.200	36.100	35.200	36.000	31.027	1,045,800
2023-07-24	35.000	35.450	35.000	35.200	30.338	524,200
2023-07-21	35.350	35.500	35.000	35.000	30.165	842,400
2023-07-20	35.000	35.500	34.750	35.100	30.251	1,574,100
2023-07-19	34.350	34.900	34.350	34.800	29.993	2,091,700
2023-07-18	35.650	35.900	34.000	34.000	29.303	5,483,500
2023-07-17	36.900	36.900	35.650	35.650	30.725	2,878,100
2023-07-14	37.050	37.100	36.750	36.750	31.673	641,200
2023-07-13	36.500	37.000	36.300	37.000	31.889	1,782,800
2023-07-12	36.000	36.500	36.000	36.500	31.458	500,500
2023-07-11	36.000	36.200	35.800	35.950	30.984	562,500
2023-07-10	35.650	36.050	35.650	35.750	30.812	503,200
2023-07-07	36.050	36.200	34.900	35.600	30.682	4,854,200
2023-07-06	36.400	36.950	35.950	36.000	31.027	2,825,200
2023-07-05	37.000	37.000	36.000	36.050	31.070	2,605,700
2023-07-04	37.300	37.850	36.600	36.650	31.587	2,350,300
2023-07-03	38.450	38.950	37.250	37.300	32.147	1,467,500
2023-06-30	37.700	38.550	37.700	38.450	33.139	1,441,800
2023-06-29	37.850	38.050	37.750	37.750	32.535	674,100
2023-06-27	37.550	38.800	37.450	37.850	32.621	1,669,600
2023-06-26	37.600	37.800	37.150	37.550	32.363	375,700
2023-06-23	37.750	37.800	37.450	37.550	32.363	285,200
2023-06-22	36.500	37.700	35.500	37.500	32.320	2,493,100
2023-06-21	37.000	37.000	36.250	36.500	31.458	1,013,200
2023-06-20	36.650	37.050	36.500	37.000	31.889	673,300
2023-06-19	36.550	36.750	36.250	36.650	31.587	211,500
2023-06-16	36.500	36.750	36.250	36.500	31.458	1,335,400
2023-06-15	36.750	36.800	36.450	36.500	31.458	687,200
2023-06-14	36.950	36.950	36.700	36.800	31.716	197,100
2023-06-13	37.050	37.050	36.550	36.950	31.846	618,600
2023-06-09	37.050	37.050	36.750	37.000	31.889	687,200
2023-06-08	36.800	37.050	36.800	37.000	31.889	298,800
2023-06-07	36.800	37.050	36.600	37.000	31.889	229,700
2023-06-06	37.000	37.200	36.800	36.800	31.716	257,400
2023-06-05	37.350	37.350	36.950	37.000	31.889	581,300
2023-06-02	36.950	37.400	36.950	37.350	32.191	215,000
2023-06-01	37.000	37.250	36.950	37.200	32.061	227,400
2023-05-31	36.850	37.200	36.550	37.200	32.061	546,900
2023-05-30	37.400	37.400	36.800	36.850	31.760	139,300
2023-05-29	37.250	37.400	36.950	37.400	32.234	321,900
2023-05-26	37.000	37.250	36.750	37.250	32.104	370,100
2023-05-25	37.300	37.300	36.950	37.000	31.889	879,100
2023-05-24	37.550	37.800	37.100	37.500	32.320	253,800
2023-05-23	38.100	38.100	37.550	37.600	32.406	410,800
2023-05-22	38.000	38.000	37.550	38.000	32.751	479,200
2023-05-19	37.350	37.950	37.350	37.950	32.708	160,900
2023-05-18	37.200	37.600	37.200	37.500	32.320	246,600
2023-05-17	38.000	38.000	37.100	37.100	31.975	224,900
2023-05-16	37.700	38.000	37.600	37.900	32.665	495,600
2023-05-15	37.700	37.700	37.000	37.600	32.406	496,500
2023-05-12	38.000	38.100	37.500	37.550	32.363	537,000

← NewerPage 14 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.