Aboitiz Power Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-23	44.600	44.750	44.500	44.650	43.309	162,400
2026-01-22	44.750	44.750	44.500	44.500	43.164	91,700
2026-01-21	44.450	44.750	44.000	44.700	43.358	452,600
2026-01-20	45.100	45.100	43.950	44.450	43.115	408,700
2026-01-19	44.200	45.150	44.100	44.900	43.552	815,400
2026-01-16	43.900	44.100	43.850	44.000	42.679	728,500
2026-01-15	44.200	44.200	43.650	43.850	42.533	443,100
2026-01-14	44.200	44.500	44.100	44.200	42.873	257,300
2026-01-13	44.200	44.650	44.000	44.200	42.873	1,029,500
2026-01-12	44.350	44.500	44.100	44.150	42.824	186,300
2026-01-09	44.250	44.800	44.250	44.350	43.018	329,200
2026-01-08	44.000	46.200	43.950	44.000	42.679	4,850,200
2026-01-07	43.700	44.000	43.700	44.000	42.679	1,453,100
2026-01-06	43.950	43.950	43.550	43.650	42.339	749,700
2026-01-05	43.750	44.000	43.500	43.950	42.630	357,900
2026-01-02	43.600	43.800	43.500	43.750	42.436	399,900
2025-12-29	43.100	44.000	42.800	44.000	42.679	704,900
2025-12-26	43.400	43.500	42.800	43.000	41.709	88,700
2025-12-23	42.900	43.500	42.750	43.400	42.097	428,600
2025-12-22	41.900	42.950	41.900	42.500	41.224	373,900
2025-12-19	42.650	42.950	41.900	42.000	40.739	4,973,200
2025-12-18	43.800	44.000	42.000	42.050	40.787	4,447,700
2025-12-17	44.350	44.350	43.650	43.700	42.388	221,500
2025-12-16	44.600	45.050	44.150	44.350	43.018	3,893,200
2025-12-15	43.600	45.450	43.600	44.550	43.212	2,233,100
2025-12-12	42.800	44.000	42.650	43.800	42.485	1,436,700
2025-12-11	42.550	42.800	42.550	42.800	41.515	514,700
2025-12-10	42.800	42.800	42.400	42.500	41.224	1,037,800
2025-12-09	42.800	42.800	42.500	42.800	41.515	921,800
2025-12-05	42.750	42.800	42.650	42.800	41.515	111,800
2025-12-04	42.650	43.000	42.650	42.800	41.515	693,800
2025-12-03	42.550	43.000	42.550	42.650	41.369	749,500
2025-12-02	42.800	42.900	42.500	42.900	41.612	117,100
2025-12-01	42.900	43.050	42.650	42.800	41.515	185,000
2025-11-28	43.000	43.000	42.700	42.900	41.612	84,900
2025-11-27	43.100	43.100	42.100	42.100	40.836	1,635,900
2025-11-26	43.000	43.300	42.650	43.100	41.806	1,421,500
2025-11-25	43.000	43.000	42.600	42.600	41.321	81,900
2025-11-24	42.400	43.100	42.400	43.000	41.709	256,700
2025-11-21	42.900	43.600	42.200	42.400	41.127	720,800
2025-11-20	41.950	43.400	41.500	43.000	41.709	574,700
2025-11-19	41.000	41.950	40.500	41.950	40.690	412,100
2025-11-18	41.500	41.500	40.100	40.500	39.284	1,906,200
2025-11-17	40.000	41.900	39.450	41.500	40.254	1,097,500
2025-11-14	39.600	40.300	39.500	40.000	38.799	1,324,100
2025-11-13	40.000	40.000	39.300	39.450	38.265	289,900
2025-11-12	39.000	40.000	39.000	40.000	38.799	833,500
2025-11-11	39.900	40.250	38.850	39.000	37.829	661,000
2025-11-10	40.000	40.000	39.550	39.900	38.702	358,400
2025-11-07	39.500	40.000	39.200	40.000	38.799	843,100
2025-11-06	39.600	40.000	39.500	39.500	38.314	545,400
2025-11-05	40.050	40.450	39.400	39.800	38.605	576,200
2025-11-04	40.350	40.850	40.050	40.050	38.847	336,600
2025-11-03	41.100	41.100	40.000	40.000	38.799	652,700
2025-10-30	41.000	41.350	40.400	41.250	40.011	178,600
2025-10-29	41.200	41.450	40.950	41.000	39.769	113,400
2025-10-28	40.400	41.700	40.000	41.200	39.963	626,200
2025-10-27	40.600	40.650	39.850	39.850	38.653	368,300
2025-10-24	40.400	40.700	40.400	40.600	39.381	180,700
2025-10-23	40.500	40.550	40.350	40.500	39.284	244,000

← NewerPage 4 of 21 · 1,224 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.