Aboitiz Power Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-12	38.000	38.100	37.500	37.550	32.363	537,000
2023-05-11	37.850	38.500	37.850	38.050	32.794	3,142,600
2023-05-10	37.700	38.100	37.500	37.800	32.578	607,500
2023-05-09	37.750	37.750	37.350	37.700	32.492	717,000
2023-05-08	37.900	38.200	37.500	37.750	32.535	1,595,000
2023-05-05	37.700	38.000	37.700	38.000	32.751	701,300
2023-05-04	37.950	38.000	37.750	37.850	32.621	708,300
2023-05-03	38.000	38.050	37.850	38.000	32.751	1,199,600
2023-05-02	37.700	38.600	37.700	38.000	32.751	1,484,200
2023-04-28	37.500	38.000	37.250	38.000	32.751	3,437,900
2023-04-27	36.900	37.250	36.900	37.250	32.104	339,900
2023-04-26	37.500	37.500	36.750	36.900	31.803	956,500
2023-04-25	37.100	37.350	37.100	37.300	32.147	358,100
2023-04-24	37.600	37.600	37.050	37.050	31.932	875,300
2023-04-20	37.000	37.500	36.950	37.500	32.320	616,400
2023-04-19	37.200	37.500	36.850	37.200	32.061	208,300
2023-04-18	37.450	37.450	37.150	37.450	32.277	945,700
2023-04-17	37.400	37.450	37.100	37.450	32.277	149,200
2023-04-14	37.200	37.500	37.050	37.400	32.234	579,500
2023-04-13	37.000	37.400	36.800	37.400	32.234	573,200
2023-04-12	37.400	37.450	37.000	37.000	31.889	216,300
2023-04-11	36.800	37.700	36.800	37.500	32.320	516,200
2023-04-05	36.950	36.950	36.800	36.800	31.716	786,800
2023-04-04	36.900	37.100	36.750	36.950	31.846	378,900
2023-04-03	37.250	37.250	36.750	36.900	31.803	253,900
2023-03-31	37.450	37.450	37.050	37.200	32.061	674,300
2023-03-30	36.800	37.500	36.800	37.450	32.277	585,800
2023-03-29	37.000	37.100	36.600	37.100	31.975	433,300
2023-03-28	36.600	37.150	36.450	37.100	31.975	941,200
2023-03-27	36.750	37.000	36.600	36.650	31.587	962,700
2023-03-24	37.300	37.300	36.600	36.750	31.673	764,800
2023-03-23	37.000	37.400	36.500	37.250	32.104	503,200
2023-03-22	36.900	37.200	36.750	37.000	31.889	753,500
2023-03-21	36.600	37.250	36.550	37.100	31.975	613,100
2023-03-20	36.500	36.700	36.300	36.600	31.544	335,100
2023-03-17	36.500	36.700	36.400	36.500	31.458	1,110,600
2023-03-16	36.550	36.800	36.400	36.500	31.458	920,900
2023-03-15	36.200	37.500	36.200	37.500	32.320	1,098,400
2023-03-14	37.250	37.250	36.000	36.050	31.070	1,290,300
2023-03-13	37.900	37.950	37.300	37.850	31.010	1,639,700
2023-03-10	38.000	38.000	37.500	37.900	31.051	393,700
2023-03-09	37.900	38.100	37.800	38.000	31.133	546,900
2023-03-08	38.000	38.100	37.750	38.000	31.133	1,077,200
2023-03-07	38.000	38.050	37.850	38.000	31.133	954,200
2023-03-06	38.000	38.250	37.900	38.000	31.133	1,753,400
2023-03-03	37.200	38.150	37.150	38.150	31.256	662,600
2023-03-02	37.500	37.700	36.950	37.150	30.436	572,200
2023-03-01	37.850	37.850	36.550	37.500	30.723	731,900
2023-02-28	36.500	37.850	36.500	37.850	31.010	594,600
2023-02-27	37.100	37.500	36.300	36.500	29.904	2,081,700
2023-02-23	37.000	37.300	36.900	37.100	30.395	877,000
2023-02-22	37.950	38.250	36.950	37.000	30.313	2,739,200
2023-02-21	37.750	38.300	37.750	37.950	31.092	540,600
2023-02-20	38.500	38.900	37.650	37.750	30.928	2,331,500
2023-02-17	38.400	38.950	38.400	38.500	31.542	587,400
2023-02-16	39.000	39.450	38.950	39.300	32.198	2,389,800
2023-02-15	39.500	39.600	38.200	39.000	31.952	1,734,500
2023-02-14	38.700	40.100	38.700	39.800	32.607	7,102,700
2023-02-13	37.750	38.600	37.750	38.500	31.542	3,108,400
2023-02-10	37.700	37.900	37.500	37.750	30.928	828,000

← NewerPage 15 of 21 · 1,223 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.