Aboitiz Power Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-18	36.350	36.500	35.650	36.500	28.651	1,289,000
2022-02-17	35.750	36.700	35.550	36.700	28.808	2,071,200
2022-02-16	35.500	36.000	35.450	35.900	28.180	1,891,000
2022-02-15	34.500	35.600	34.500	35.500	27.866	3,112,900
2022-02-14	34.000	35.250	33.900	34.900	27.395	1,928,600
2022-02-11	35.250	35.250	34.050	34.050	26.727	2,541,500
2022-02-10	36.100	36.200	34.800	35.250	27.669	2,491,100
2022-02-09	36.250	36.800	36.000	36.100	28.337	2,157,400
2022-02-08	35.700	37.450	35.500	36.250	28.454	5,359,100
2022-02-07	35.950	35.950	35.400	35.700	28.023	2,054,000
2022-02-04	34.500	36.100	34.300	36.000	28.258	5,304,100
2022-02-03	34.550	34.750	34.200	34.200	26.845	1,689,200
2022-02-02	35.300	35.300	34.200	34.200	26.845	1,910,600
2022-01-31	33.800	35.450	33.800	35.300	27.709	9,907,100
2022-01-28	32.600	33.800	32.550	33.800	26.531	3,295,700
2022-01-27	32.750	32.750	32.300	32.600	25.589	616,700
2022-01-26	32.350	32.950	32.300	32.750	25.707	986,500
2022-01-25	32.350	32.900	32.000	32.500	25.511	2,057,200
2022-01-24	33.000	33.000	32.250	32.350	25.393	778,700
2022-01-21	33.550	33.600	32.800	33.250	26.099	2,502,900
2022-01-20	33.550	33.800	33.050	33.800	26.531	4,370,200
2022-01-19	31.800	33.700	31.800	33.550	26.335	9,239,100
2022-01-18	31.200	32.200	30.900	31.800	24.961	3,254,800
2022-01-17	30.900	31.450	30.850	30.900	24.255	561,900
2022-01-14	31.000	31.500	30.750	30.900	24.255	1,229,700
2022-01-13	31.150	31.200	30.700	31.000	24.333	699,200
2022-01-12	30.000	31.150	30.000	31.100	24.412	2,018,700
2022-01-11	30.350	30.350	29.600	30.050	23.588	848,100
2022-01-10	29.300	30.350	29.300	30.350	23.823	1,132,000
2022-01-07	29.750	30.000	29.300	29.300	22.999	1,330,700
2022-01-06	30.500	30.500	29.450	29.750	23.352	1,076,800
2022-01-05	30.500	30.900	29.750	30.500	23.941	1,192,000
2022-01-03	29.700	30.700	29.700	30.700	24.098	1,562,300
2021-12-31	30.550	30.550	29.600	29.700	23.313	2,016,500
2021-12-29	30.300	30.700	30.250	30.600	24.019	703,800
2021-12-28	30.700	30.950	30.250	30.250	23.745	669,800
2021-12-27	31.000	31.000	30.500	30.500	23.941	835,300
2021-12-24	31.000	31.100	30.600	30.900	24.255	188,600
2021-12-23	31.000	31.350	30.850	30.850	24.216	533,000
2021-12-22	30.700	31.450	30.700	31.100	24.412	1,798,400
2021-12-21	30.650	31.000	30.600	30.700	24.098	566,800
2021-12-20	31.800	31.800	30.650	30.650	24.059	1,493,300
2021-12-17	31.800	31.800	31.300	31.800	24.961	863,900
2021-12-16	30.650	31.850	30.600	31.700	24.883	2,488,800
2021-12-15	30.550	30.950	30.250	30.400	23.862	1,754,200
2021-12-14	30.500	30.600	30.050	30.550	23.980	661,600
2021-12-13	30.700	30.700	30.200	30.200	23.705	1,111,300
2021-12-10	30.750	30.750	30.450	30.500	23.941	1,028,700
2021-12-09	29.500	30.850	29.500	30.750	24.137	2,647,700
2021-12-07	30.150	30.150	29.300	29.300	22.999	1,529,200
2021-12-06	30.000	30.300	29.750	30.150	23.666	563,400
2021-12-03	29.750	30.200	29.600	30.000	23.548	2,033,300
2021-12-02	29.300	29.800	29.250	29.700	23.313	1,470,700
2021-12-01	29.950	30.000	29.150	29.300	22.999	2,546,800
2021-11-29	30.100	30.100	29.150	29.950	23.509	2,577,800
2021-11-26	30.650	30.650	30.300	30.550	23.980	1,629,500
2021-11-25	30.700	30.750	30.550	30.650	24.059	433,500
2021-11-24	30.750	30.950	30.400	30.700	24.098	986,600
2021-11-23	30.150	31.000	30.150	30.750	24.137	1,164,800
2021-11-22	30.600	31.000	30.100	30.100	23.627	2,421,700

← NewerPage 20 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.