Aboitiz Power Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-10	33.100	33.400	32.600	32.900	26.954	1,487,700
2022-11-09	33.050	33.650	33.000	33.100	27.118	590,600
2022-11-08	33.700	33.850	33.000	33.000	27.036	822,100
2022-11-07	32.500	33.750	32.500	33.500	27.446	1,500,700
2022-11-04	32.700	32.700	31.950	32.350	26.504	623,600
2022-11-03	31.750	33.000	31.750	32.800	26.872	920,400
2022-11-02	31.650	32.200	31.600	32.000	26.217	763,000
2022-10-28	31.700	31.800	31.500	31.650	25.930	149,300
2022-10-27	31.900	32.050	31.750	31.800	26.053	410,400
2022-10-26	31.550	31.950	31.500	31.900	26.135	91,100
2022-10-25	31.950	31.950	31.400	31.600	25.889	240,400
2022-10-24	31.800	32.000	31.300	31.500	25.807	700,200
2022-10-21	32.350	32.350	31.700	31.750	26.012	267,600
2022-10-20	32.500	32.500	31.900	32.350	26.504	310,700
2022-10-19	32.250	32.550	31.600	32.450	26.586	762,500
2022-10-18	31.850	32.350	31.850	32.200	26.381	543,300
2022-10-17	31.200	31.950	31.200	31.900	26.135	276,500
2022-10-14	31.800	31.800	31.100	31.300	25.643	381,900
2022-10-13	31.000	31.800	30.850	31.800	26.053	401,300
2022-10-12	31.100	31.600	30.850	31.000	25.398	213,600
2022-10-11	31.300	31.800	31.000	31.050	25.439	227,300
2022-10-10	32.000	32.000	31.200	31.200	25.562	362,600
2022-10-07	31.600	32.100	31.400	32.000	26.217	527,200
2022-10-06	32.000	32.200	31.600	31.600	25.889	536,600
2022-10-05	32.400	32.400	31.750	32.000	26.217	1,086,900
2022-10-04	30.350	32.450	30.350	32.450	26.586	2,075,400
2022-10-03	30.600	30.600	30.250	30.300	24.824	384,700
2022-09-30	30.700	31.100	30.450	30.800	25.234	847,800
2022-09-29	30.800	31.000	30.700	30.800	25.234	652,400
2022-09-28	30.750	30.800	30.450	30.700	25.152	788,600
2022-09-27	31.000	31.000	30.250	31.000	25.398	909,200
2022-09-23	30.750	31.400	30.750	31.400	25.725	659,700
2022-09-22	31.700	31.700	30.000	30.750	25.193	1,371,700
2022-09-21	32.300	32.300	31.300	31.700	25.971	1,007,900
2022-09-20	32.050	32.650	31.800	31.900	26.135	732,900
2022-09-19	31.600	32.200	31.600	32.050	26.258	892,800
2022-09-16	32.850	32.850	31.600	31.600	25.889	1,719,200
2022-09-15	32.200	33.000	32.100	32.850	26.913	2,103,900
2022-09-14	31.750	32.450	31.350	32.200	26.381	788,200
2022-09-13	32.500	32.500	32.000	32.050	26.258	378,200
2022-09-12	31.500	32.500	31.400	32.500	26.627	1,452,600
2022-09-09	31.350	31.800	31.300	31.500	25.807	152,600
2022-09-08	31.800	31.800	31.000	31.800	26.053	796,800
2022-09-07	31.900	32.500	31.000	31.000	25.398	1,220,700
2022-09-06	31.850	31.950	31.700	31.850	26.094	1,364,200
2022-09-05	31.850	31.900	31.050	31.850	26.094	728,100
2022-09-02	30.650	31.900	30.650	31.900	26.135	581,700
2022-09-01	31.300	31.300	30.550	30.650	25.111	1,561,300
2022-08-31	31.550	31.550	31.050	31.300	25.643	1,090,100
2022-08-30	31.300	31.600	31.300	31.550	25.848	322,300
2022-08-26	31.950	31.950	31.400	31.500	25.807	783,300
2022-08-25	31.900	32.050	31.450	31.950	26.176	182,900
2022-08-24	31.050	31.900	31.050	31.900	26.135	301,200
2022-08-23	32.050	32.050	31.050	31.050	25.439	896,100
2022-08-22	32.400	32.400	31.800	32.000	26.217	1,498,500
2022-08-19	32.000	32.500	32.000	32.200	26.381	718,900
2022-08-18	32.600	32.600	31.750	31.750	26.012	1,088,400
2022-08-17	31.550	32.850	31.550	32.800	26.872	2,268,900
2022-08-16	31.800	31.800	31.450	31.550	25.848	1,420,500
2022-08-15	31.550	31.800	31.500	31.700	25.971	424,600

← NewerPage 17 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.