Aboitiz Power Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-09	37.500	37.750	37.400	37.750	30.928	3,649,400
2023-02-08	37.500	38.050	37.500	37.700	30.887	2,010,700
2023-02-07	37.800	38.050	37.500	37.800	30.969	602,000
2023-02-06	38.000	38.100	37.500	37.500	30.723	1,880,500
2023-02-03	38.150	38.700	37.400	38.000	31.133	2,880,000
2023-02-02	37.000	38.100	36.900	38.050	31.174	1,571,900
2023-02-01	36.300	36.800	36.300	36.800	30.150	3,193,200
2023-01-31	37.200	37.300	36.200	36.200	29.658	1,472,500
2023-01-30	37.950	37.950	37.050	37.100	30.395	1,232,500
2023-01-27	37.950	38.100	37.850	37.950	31.092	526,300
2023-01-26	37.750	38.400	37.750	37.950	31.092	1,154,100
2023-01-25	37.950	37.950	37.750	37.750	30.928	624,100
2023-01-24	37.800	38.750	37.800	37.950	31.092	1,045,200
2023-01-23	37.650	38.200	37.500	37.800	30.969	620,500
2023-01-20	37.700	38.650	37.550	37.650	30.846	992,100
2023-01-19	38.000	38.000	37.500	37.700	30.887	1,373,000
2023-01-18	38.500	38.500	38.150	38.150	31.256	322,700
2023-01-17	39.350	39.400	38.000	38.500	31.542	2,071,300
2023-01-16	38.000	39.400	37.950	39.300	32.198	7,689,600
2023-01-13	36.350	38.550	36.350	38.000	31.133	7,986,000
2023-01-12	35.950	36.200	35.500	36.100	29.576	1,885,700
2023-01-11	34.750	35.950	34.750	35.900	29.412	2,630,000
2023-01-10	34.900	34.950	34.550	34.700	28.429	361,600
2023-01-09	34.200	35.000	34.200	35.000	28.675	1,531,700
2023-01-06	34.700	34.700	33.900	33.900	27.774	3,541,000
2023-01-05	35.000	35.500	34.650	34.700	28.429	2,953,700
2023-01-04	35.250	35.600	34.900	35.000	28.675	1,535,800
2023-01-03	34.200	35.250	34.200	35.250	28.880	1,161,800
2022-12-29	34.000	34.150	33.850	34.050	27.897	1,383,400
2022-12-28	33.700	34.000	33.700	34.000	27.856	674,800
2022-12-27	34.000	34.000	33.500	33.700	27.610	143,000
2022-12-23	33.400	34.000	33.300	34.000	27.856	155,400
2022-12-22	33.950	34.100	33.300	33.450	27.405	841,900
2022-12-21	33.100	33.900	33.100	33.900	27.774	105,800
2022-12-20	33.050	33.500	32.800	33.100	27.118	157,000
2022-12-19	34.000	34.000	32.800	33.050	27.077	910,200
2022-12-16	34.000	34.150	33.850	34.000	27.856	705,700
2022-12-15	33.900	34.200	33.900	34.150	27.978	367,400
2022-12-14	33.550	34.150	33.550	34.150	27.978	230,300
2022-12-13	33.600	33.800	33.550	33.550	27.487	344,300
2022-12-12	33.800	33.900	33.700	33.700	27.610	353,800
2022-12-09	34.100	34.200	33.800	33.800	27.692	169,000
2022-12-07	34.600	34.600	34.050	34.200	28.019	143,000
2022-12-06	33.700	34.700	33.500	34.600	28.347	716,800
2022-12-05	33.550	33.800	33.500	33.700	27.610	269,600
2022-12-02	34.000	34.150	33.400	33.550	27.487	437,800
2022-12-01	34.400	34.400	33.400	34.000	27.856	2,508,300
2022-11-29	34.800	34.800	34.150	34.400	28.183	820,800
2022-11-28	34.400	35.250	34.350	34.800	28.511	798,500
2022-11-25	34.600	35.000	34.200	34.500	28.265	515,500
2022-11-24	35.450	35.450	34.250	34.500	28.265	1,717,400
2022-11-23	35.450	35.950	35.250	35.600	29.166	2,547,700
2022-11-22	34.150	35.450	34.150	35.450	29.044	5,000,700
2022-11-21	34.150	34.350	34.000	34.200	28.019	934,200
2022-11-18	33.700	34.200	33.700	34.200	28.019	1,261,300
2022-11-17	33.800	34.000	33.550	33.850	27.733	611,200
2022-11-16	34.250	34.500	33.500	33.500	27.446	1,837,500
2022-11-15	33.600	34.350	33.550	34.300	28.101	1,372,200
2022-11-14	33.300	33.800	33.250	33.600	27.528	530,800
2022-11-11	33.500	33.750	33.200	33.200	27.200	830,700

← NewerPage 16 of 21 · 1,226 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.