Aboitiz Power Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-12	32.150	32.200	31.550	31.550	25.848	609,800
2022-08-11	31.050	32.150	31.050	32.000	26.217	718,500
2022-08-10	31.600	31.600	30.850	30.900	25.316	1,712,000
2022-08-09	31.400	31.700	30.900	31.500	25.807	1,468,100
2022-08-08	31.500	31.800	31.000	31.400	25.725	780,000
2022-08-05	32.500	32.500	31.000	31.000	25.398	1,803,600
2022-08-04	32.150	32.650	32.150	32.400	26.545	964,400
2022-08-03	32.500	33.150	32.200	32.200	26.381	1,941,800
2022-08-02	32.500	32.550	32.350	32.500	26.627	308,200
2022-08-01	32.650	32.700	32.300	32.500	26.627	465,100
2022-07-29	32.850	32.850	32.300	32.650	26.750	945,200
2022-07-28	32.000	32.850	31.950	32.850	26.913	3,095,300
2022-07-27	31.850	32.050	31.650	31.800	26.053	843,700
2022-07-26	31.100	31.800	31.100	31.800	26.053	1,388,500
2022-07-25	31.800	31.950	31.100	31.100	25.480	1,060,900
2022-07-22	32.000	32.000	31.500	31.800	26.053	784,300
2022-07-21	31.900	32.350	31.800	31.900	26.135	2,170,400
2022-07-20	31.600	32.200	31.600	31.900	26.135	1,192,700
2022-07-19	31.450	31.700	31.050	31.500	25.807	1,113,300
2022-07-18	31.000	31.500	30.750	31.500	25.807	445,000
2022-07-15	31.450	31.500	30.800	31.000	25.398	469,400
2022-07-14	31.500	31.600	30.600	31.400	25.725	497,700
2022-07-13	31.500	31.550	30.500	31.500	25.807	3,237,900
2022-07-12	30.150	31.700	30.050	31.500	25.807	3,177,100
2022-07-11	30.150	30.300	30.050	30.300	24.824	308,100
2022-07-08	29.950	30.500	29.800	30.150	24.701	1,056,200
2022-07-07	30.400	30.400	29.800	29.950	24.537	352,300
2022-07-06	29.450	30.300	29.400	30.300	24.824	877,700
2022-07-05	29.250	29.600	29.250	29.450	24.128	1,061,000
2022-07-04	29.500	29.600	29.150	29.450	24.128	1,020,100
2022-07-01	29.500	29.500	29.400	29.500	24.169	482,900
2022-06-30	29.550	29.600	29.450	29.500	24.169	1,119,700
2022-06-29	29.500	29.600	29.300	29.550	24.210	1,236,300
2022-06-28	29.350	29.600	29.100	29.450	24.128	1,160,800
2022-06-27	29.500	29.600	29.300	29.350	24.046	1,518,300
2022-06-24	28.650	29.500	28.650	29.500	24.169	1,758,400
2022-06-23	28.850	29.000	28.650	28.850	23.636	1,134,400
2022-06-22	29.400	29.550	28.850	28.850	23.636	555,400
2022-06-21	29.350	29.550	29.000	29.400	24.087	842,900
2022-06-20	29.500	29.650	28.900	29.350	24.046	588,000
2022-06-17	28.600	29.150	28.550	29.000	23.759	1,360,100
2022-06-16	29.350	30.000	29.150	29.150	23.882	769,800
2022-06-15	29.950	30.000	28.550	29.600	24.251	683,100
2022-06-14	29.800	30.200	29.300	30.000	24.578	2,006,700
2022-06-13	30.100	30.300	29.600	29.900	24.497	615,300
2022-06-10	31.000	31.000	30.000	30.300	24.824	996,200
2022-06-09	31.500	31.500	30.700	31.000	25.398	581,400
2022-06-08	31.950	31.950	31.150	31.150	25.521	971,000
2022-06-07	31.450	31.800	31.200	31.800	26.053	543,900
2022-06-06	31.500	31.600	31.000	31.450	25.766	414,800
2022-06-03	30.700	31.600	30.650	31.500	25.807	511,500
2022-06-02	31.000	31.350	30.400	30.500	24.988	1,801,400
2022-06-01	31.800	31.800	30.950	31.000	25.398	1,725,900
2022-05-31	31.600	31.900	31.200	31.800	26.053	2,742,400
2022-05-30	30.500	31.550	30.450	31.500	25.807	943,300
2022-05-27	30.500	31.000	30.400	30.500	24.988	929,100
2022-05-26	30.700	30.700	30.250	30.400	24.906	873,100
2022-05-25	31.000	31.100	30.600	30.700	25.152	872,800
2022-05-24	31.650	31.650	30.500	30.600	25.070	643,500
2022-05-23	31.500	31.700	31.000	31.500	25.807	374,900

← NewerPage 18 of 21 · 1,222 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.