Aboitiz Power Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-29	43.900	43.900	42.800	42.950	41.660	518,100
2025-07-28	43.300	43.300	42.800	43.000	41.709	1,982,900
2025-07-25	43.950	43.950	43.000	43.300	42.000	828,300
2025-07-24	43.500	44.000	43.050	43.450	42.145	673,600
2025-07-23	42.900	44.750	42.850	43.500	42.194	3,188,200
2025-07-22	42.100	43.250	42.100	43.000	41.709	4,090,100
2025-07-21	41.200	42.350	41.150	42.050	40.787	2,914,100
2025-07-18	40.100	41.200	40.100	41.200	39.963	1,630,600
2025-07-17	40.250	40.850	39.750	40.350	39.138	359,600
2025-07-16	41.000	41.000	40.000	40.050	38.847	447,000
2025-07-15	41.850	41.850	41.000	41.000	39.769	2,621,600
2025-07-14	40.950	42.050	40.200	42.000	40.739	3,893,600
2025-07-11	40.050	41.050	40.050	40.950	39.720	1,098,800
2025-07-10	40.250	41.000	39.500	41.000	39.769	1,275,800
2025-07-09	39.800	40.300	39.250	40.000	38.799	741,800
2025-07-08	39.300	39.800	39.000	39.800	38.605	956,600
2025-07-07	39.500	39.850	38.500	39.300	38.120	1,327,900
2025-07-04	40.000	40.000	38.800	39.100	37.926	1,184,800
2025-07-03	40.100	40.200	39.400	39.500	38.314	527,800
2025-07-02	39.600	40.450	39.400	40.100	38.896	1,142,300
2025-07-01	40.900	40.900	39.600	39.650	38.459	486,400
2025-06-30	39.850	40.900	39.800	40.900	39.672	1,471,600
2025-06-27	39.500	40.300	39.500	39.800	38.605	598,100
2025-06-26	39.500	39.900	39.300	39.900	38.702	318,200
2025-06-25	40.350	40.350	39.500	39.500	38.314	461,000
2025-06-24	39.450	40.150	39.300	39.950	38.750	1,036,900
2025-06-23	39.500	39.500	38.750	38.800	37.635	506,300
2025-06-20	40.000	40.300	39.150	40.000	38.799	2,336,700
2025-06-19	40.950	40.950	39.950	40.100	38.896	2,532,200
2025-06-18	40.350	41.500	40.000	40.950	39.720	2,081,300
2025-06-17	38.400	41.100	38.350	40.500	39.284	3,232,400
2025-06-16	38.000	38.500	38.000	38.150	37.004	512,800
2025-06-13	38.000	38.650	38.000	38.500	37.344	413,000
2025-06-11	38.700	38.900	37.800	38.000	36.859	1,194,800
2025-06-10	39.200	39.500	38.600	38.900	37.732	956,200
2025-06-09	38.200	39.250	37.700	39.200	38.023	1,411,400
2025-06-05	38.150	39.750	38.150	39.600	38.411	8,012,400
2025-06-04	36.350	38.100	36.150	38.100	36.956	2,155,700
2025-06-03	35.500	36.450	35.500	36.350	35.258	276,800
2025-06-02	35.600	35.950	35.200	35.500	34.434	465,200
2025-05-30	36.450	36.450	35.000	35.000	33.949	756,500
2025-05-29	36.000	36.450	36.000	36.400	35.307	962,100
2025-05-28	35.800	36.350	35.600	35.850	34.773	677,800
2025-05-27	35.600	35.800	35.400	35.700	34.628	373,500
2025-05-26	36.000	36.000	35.400	35.500	34.434	120,400
2025-05-23	35.450	36.000	35.050	36.000	34.919	671,600
2025-05-22	36.000	36.000	35.150	35.150	34.094	457,600
2025-05-21	35.400	36.000	35.400	35.500	34.434	292,400
2025-05-20	36.300	36.300	35.400	35.400	34.337	747,300
2025-05-19	35.700	36.300	35.700	36.300	35.210	459,800
2025-05-16	36.500	36.500	35.500	35.500	34.434	4,289,400
2025-05-15	36.500	37.000	36.300	36.300	35.210	1,100,600
2025-05-14	36.900	37.400	35.900	36.300	35.210	5,432,800
2025-05-13	36.900	37.450	36.900	36.900	35.792	638,700
2025-05-09	37.100	37.300	36.450	36.500	35.404	1,465,100
2025-05-08	37.350	37.850	37.200	37.200	36.083	1,620,300
2025-05-07	36.650	37.450	36.600	37.200	36.083	871,600
2025-05-06	35.800	36.650	35.700	36.600	35.501	1,441,800
2025-05-05	36.100	36.500	35.800	35.850	34.773	4,318,500
2025-05-02	37.500	38.000	36.150	36.150	35.064	3,061,400

← NewerPage 6 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.