Aboitiz Power Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-30	37.800	37.850	37.300	37.300	36.180	1,466,100
2025-04-29	38.800	39.000	37.850	37.850	36.713	521,500
2025-04-28	38.800	39.000	38.100	38.500	37.344	321,100
2025-04-25	39.150	39.200	38.700	38.800	37.635	301,900
2025-04-24	39.150	39.150	38.700	39.000	37.829	926,700
2025-04-23	38.400	39.150	38.300	39.150	37.974	708,500
2025-04-22	38.400	38.500	38.250	38.400	37.247	337,200
2025-04-21	38.450	38.500	38.200	38.400	37.247	359,900
2025-04-16	38.200	38.400	38.150	38.400	37.247	584,400
2025-04-15	37.450	38.200	37.450	37.850	36.713	549,800
2025-04-14	37.800	37.850	37.050	37.450	36.325	724,500
2025-04-11	38.450	38.450	37.800	37.850	36.713	417,700
2025-04-10	38.400	38.600	37.900	38.450	37.295	2,482,200
2025-04-08	37.000	38.100	36.900	38.100	36.956	2,208,600
2025-04-07	38.000	38.000	36.250	37.000	35.889	1,444,600
2025-04-04	38.650	38.650	38.050	38.350	37.198	479,900
2025-04-03	38.400	38.650	38.400	38.650	37.489	238,900
2025-04-02	38.750	38.750	38.400	38.600	37.441	821,500
2025-03-31	38.500	38.750	38.300	38.600	37.441	1,053,000
2025-03-28	39.000	39.000	38.200	38.500	37.344	244,100
2025-03-27	38.750	38.950	38.100	38.800	37.635	802,900
2025-03-26	38.600	39.000	38.400	38.750	37.586	1,158,100
2025-03-25	38.500	38.500	37.800	38.500	37.344	1,204,600
2025-03-24	39.900	39.900	38.500	38.500	37.344	642,300
2025-03-21	39.950	39.950	39.300	39.950	38.750	733,900
2025-03-20	40.000	40.200	39.600	39.950	38.750	1,939,300
2025-03-19	41.900	42.050	41.500	41.800	38.265	1,331,500
2025-03-18	41.900	42.000	41.650	41.950	38.403	631,400
2025-03-17	41.500	41.950	41.400	41.900	38.357	688,800
2025-03-14	41.500	41.500	40.850	41.400	37.899	623,800
2025-03-13	40.700	41.500	40.600	41.500	37.991	1,343,000
2025-03-12	40.900	40.900	40.550	40.700	37.258	256,700
2025-03-11	40.950	41.500	40.450	40.750	37.304	592,100
2025-03-10	41.200	41.800	40.850	41.000	37.533	3,191,000
2025-03-07	41.200	41.950	40.650	40.850	37.396	2,343,000
2025-03-06	41.700	41.950	40.900	41.100	37.624	546,600
2025-03-05	41.900	42.450	41.800	41.950	38.403	341,400
2025-03-04	42.050	42.350	41.650	41.900	38.357	271,100
2025-03-03	42.950	42.950	41.800	42.350	38.769	918,500
2025-02-28	39.850	43.500	39.850	43.500	39.821	3,227,000
2025-02-27	40.700	41.050	40.400	40.500	37.075	3,895,200
2025-02-26	40.900	41.000	40.700	40.850	37.396	1,063,400
2025-02-25	41.200	41.700	40.850	40.900	37.441	706,400
2025-02-24	43.000	43.000	41.050	41.200	37.716	4,087,100
2025-02-21	43.000	43.250	42.600	43.000	39.364	1,562,500
2025-02-20	42.400	43.350	42.200	42.200	38.631	1,476,300
2025-02-19	42.800	43.450	42.500	42.700	39.089	1,301,400
2025-02-18	42.200	43.600	42.200	43.600	39.913	3,838,400
2025-02-17	42.500	42.750	41.800	42.000	38.448	733,900
2025-02-14	42.200	43.150	42.200	42.200	38.631	1,630,600
2025-02-13	42.000	43.150	42.000	42.200	38.631	1,228,000
2025-02-12	42.750	43.000	42.000	42.000	38.448	1,502,800
2025-02-11	42.350	43.200	42.350	42.750	39.135	1,973,500
2025-02-10	44.250	44.250	42.250	42.300	38.723	2,615,700
2025-02-07	42.750	44.500	42.750	44.500	40.737	5,140,500
2025-02-06	40.550	43.100	40.550	42.750	39.135	8,392,600
2025-02-05	40.000	41.500	40.000	40.400	36.984	3,824,900
2025-02-04	39.950	40.000	39.900	40.000	36.617	405,200
2025-02-03	39.500	39.950	39.400	39.700	36.343	965,800
2025-01-31	39.200	39.900	39.100	39.900	36.526	1,088,700

← NewerPage 7 of 21 · 1,225 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.