Aboitiz Power Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-22	40.100	40.600	40.100	40.500	39.284	490,700
2025-10-21	40.300	40.650	39.850	40.100	38.896	1,852,100
2025-10-20	41.300	41.500	40.200	40.200	38.993	929,600
2025-10-17	41.900	42.000	40.600	41.000	39.769	684,600
2025-10-16	41.900	42.100	41.750	41.750	40.496	248,400
2025-10-15	41.750	42.250	41.750	42.250	40.981	215,400
2025-10-14	41.900	41.950	41.650	41.750	40.496	149,400
2025-10-13	41.850	41.950	41.600	41.900	40.642	98,800
2025-10-10	41.850	41.950	41.700	41.850	40.593	320,800
2025-10-09	42.000	42.050	41.850	41.950	40.690	2,361,700
2025-10-08	41.750	42.050	41.700	41.950	40.690	198,400
2025-10-07	41.700	42.050	41.700	41.750	40.496	77,400
2025-10-06	41.900	42.050	41.550	41.800	40.545	152,400
2025-10-03	41.600	42.000	41.600	42.000	40.739	177,200
2025-10-02	42.000	42.000	41.350	41.550	40.302	204,700
2025-10-01	41.200	42.050	41.200	42.000	40.739	340,000
2025-09-30	42.000	42.000	40.500	41.300	40.060	1,056,700
2025-09-29	42.100	43.000	41.900	41.900	40.642	351,300
2025-09-26	43.000	43.100	42.200	42.200	40.933	179,700
2025-09-25	42.700	43.750	42.700	43.000	41.709	584,800
2025-09-24	43.800	43.850	42.700	42.700	41.418	812,900
2025-09-23	43.100	43.950	43.100	43.800	42.485	1,359,000
2025-09-22	43.800	43.800	43.100	43.100	41.806	740,500
2025-09-19	43.500	43.900	43.000	43.850	42.533	30,992,000
2025-09-18	44.000	44.300	43.500	43.500	42.194	2,557,500
2025-09-17	44.000	44.450	44.000	44.000	42.679	2,426,000
2025-09-16	44.000	44.500	43.800	43.800	42.485	572,900
2025-09-15	43.450	44.350	43.450	44.000	42.679	971,000
2025-09-12	44.300	44.600	43.050	43.950	42.630	1,815,500
2025-09-11	44.000	44.600	44.000	44.300	42.970	1,889,200
2025-09-10	44.350	44.700	43.950	44.000	42.679	4,044,500
2025-09-09	44.300	44.900	44.250	44.350	43.018	2,555,300
2025-09-08	42.950	44.500	42.950	44.300	42.970	2,404,800
2025-09-05	43.400	43.550	42.750	43.000	41.709	1,399,800
2025-09-04	42.900	43.550	42.800	43.300	42.000	1,887,500
2025-09-03	43.050	44.000	42.800	42.900	41.612	1,919,100
2025-09-02	42.900	43.700	42.550	43.500	42.194	10,211,900
2025-09-01	42.400	43.300	42.350	42.700	41.418	1,902,900
2025-08-29	42.900	43.400	42.400	42.400	41.127	1,395,600
2025-08-28	42.000	43.000	42.000	42.950	41.660	1,482,900
2025-08-27	42.300	43.400	41.800	41.800	40.545	2,494,000
2025-08-26	42.200	42.950	40.550	42.300	41.030	2,569,200
2025-08-22	42.900	43.250	42.200	42.200	40.933	3,079,000
2025-08-20	43.000	43.250	42.550	42.950	41.660	456,500
2025-08-19	41.550	43.000	41.550	43.000	41.709	1,533,900
2025-08-18	43.000	44.900	41.250	41.550	40.302	9,052,300
2025-08-15	42.700	42.900	42.000	42.750	41.466	1,662,200
2025-08-14	42.000	43.150	41.950	42.700	41.418	4,687,400
2025-08-13	41.000	42.300	40.250	42.000	40.739	1,538,300
2025-08-12	39.700	41.000	39.350	40.900	39.672	1,363,900
2025-08-11	39.950	39.950	39.050	39.700	38.508	1,623,100
2025-08-08	41.500	42.000	39.100	40.050	38.847	1,588,700
2025-08-07	41.900	41.900	41.200	41.550	40.302	274,800
2025-08-06	41.700	42.150	41.400	41.900	40.642	479,800
2025-08-05	41.600	42.150	41.400	41.650	40.399	422,700
2025-08-04	43.000	43.000	40.500	41.600	40.351	1,344,900
2025-08-01	43.100	43.100	42.100	42.300	41.030	200,900
2025-07-31	42.450	43.200	41.900	43.200	41.903	2,305,900
2025-07-30	42.800	42.900	42.100	42.500	41.224	631,800
2025-07-29	43.900	43.900	42.800	42.950	41.660	518,100

← NewerPage 5 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.