Aboitiz Power Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-20	30.750	31.500	30.550	31.500	25.807	433,700
2022-05-19	29.500	30.550	29.200	30.550	25.029	3,711,500
2022-05-18	29.550	29.900	29.500	29.500	24.169	1,316,600
2022-05-17	29.200	29.550	29.100	29.500	24.169	2,033,400
2022-05-16	28.500	29.450	28.500	29.200	23.923	3,718,300
2022-05-13	30.000	30.500	28.500	28.500	23.350	2,674,400
2022-05-12	31.050	31.450	29.800	29.800	24.415	3,188,700
2022-05-11	31.500	31.700	31.050	31.050	25.439	2,949,100
2022-05-10	31.000	32.000	30.200	32.000	26.217	2,361,100
2022-05-06	32.400	32.700	31.800	32.500	26.627	2,829,600
2022-05-05	32.150	32.800	32.050	32.500	26.627	2,774,200
2022-05-04	31.150	32.150	31.000	32.150	26.340	1,148,400
2022-05-02	32.000	32.150	30.950	31.150	25.521	1,330,000
2022-04-29	32.500	32.900	31.350	32.150	26.340	2,170,300
2022-04-28	32.950	33.150	32.350	32.600	26.709	1,830,300
2022-04-27	33.600	33.800	32.500	33.000	27.036	3,134,400
2022-04-26	33.750	34.500	33.500	33.900	27.774	2,869,500
2022-04-25	34.000	34.000	32.900	33.400	27.364	2,615,600
2022-04-22	34.950	35.200	34.000	34.000	27.856	2,005,700
2022-04-21	35.000	35.300	34.900	35.000	28.675	717,100
2022-04-20	35.000	35.400	35.000	35.000	28.675	1,065,000
2022-04-19	35.500	35.500	35.000	35.000	28.675	1,670,100
2022-04-18	35.500	35.500	35.000	35.400	29.003	179,600
2022-04-13	35.000	35.500	35.000	35.500	29.084	543,400
2022-04-12	35.700	35.700	35.050	35.050	28.716	710,800
2022-04-11	36.000	36.000	35.650	35.750	29.289	406,300
2022-04-08	35.350	36.000	35.000	36.000	29.494	1,021,900
2022-04-07	36.700	36.850	35.500	35.500	29.084	2,074,800
2022-04-06	37.000	37.000	36.300	36.700	30.068	1,449,400
2022-04-05	35.900	37.000	35.800	37.000	30.313	2,467,700
2022-04-04	35.950	36.000	35.700	36.000	29.494	786,600
2022-04-01	35.900	35.950	35.350	35.950	29.453	1,203,000
2022-03-31	35.700	36.000	35.300	36.000	29.494	1,950,100
2022-03-30	34.950	35.700	34.750	35.700	29.248	1,707,900
2022-03-29	35.000	35.300	34.750	34.950	28.634	1,805,300
2022-03-28	35.550	35.550	34.750	35.500	29.084	1,861,300
2022-03-25	35.450	35.650	35.400	35.550	29.125	1,611,900
2022-03-24	35.400	35.500	35.050	35.450	29.044	2,520,500
2022-03-23	34.800	35.650	34.750	35.400	29.003	3,098,400
2022-03-22	34.400	34.700	34.000	34.650	28.388	1,124,300
2022-03-21	34.900	34.950	34.500	34.500	28.265	1,486,400
2022-03-18	34.150	34.900	33.850	34.900	28.593	2,656,900
2022-03-17	34.300	34.850	34.150	34.150	27.978	1,891,500
2022-03-16	33.050	34.300	33.000	34.300	28.101	1,573,200
2022-03-15	33.350	33.350	32.000	33.000	27.036	2,975,900
2022-03-14	34.900	35.300	33.950	34.600	27.159	2,747,900
2022-03-11	35.100	35.250	34.750	34.900	27.395	1,739,000
2022-03-10	34.650	35.200	34.650	35.000	27.473	1,755,400
2022-03-09	33.500	35.450	33.500	34.500	27.081	4,928,600
2022-03-08	34.200	34.450	33.300	33.500	26.296	2,708,700
2022-03-07	34.550	35.000	34.000	34.100	26.767	3,402,700
2022-03-04	34.600	34.850	34.250	34.250	26.884	928,800
2022-03-03	35.500	35.650	34.500	34.550	27.120	1,686,400
2022-03-02	35.450	35.900	35.150	35.650	27.983	978,600
2022-03-01	35.750	35.900	35.350	35.450	27.826	2,093,200
2022-02-28	34.400	36.000	34.100	36.000	28.258	4,028,700
2022-02-24	36.000	36.000	34.050	34.400	27.002	4,190,300
2022-02-23	36.000	36.400	35.650	36.000	28.258	993,400
2022-02-22	36.000	36.500	35.000	36.500	28.651	3,113,600
2022-02-21	36.050	36.500	35.500	36.500	28.651	1,745,200

← NewerPage 19 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.