Aboitiz Power Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-01-30	39.400	39.750	39.000	39.300	35.977	824,900
2025-01-28	39.900	39.900	39.250	39.400	36.068	208,600
2025-01-27	39.700	40.000	39.000	39.850	36.480	1,349,800
2025-01-24	40.000	40.250	39.800	40.000	36.617	1,448,000
2025-01-23	39.900	40.250	39.900	40.000	36.617	1,641,000
2025-01-22	39.850	40.300	39.800	39.900	36.526	687,200
2025-01-21	39.600	40.000	39.350	39.900	36.526	553,900
2025-01-20	39.450	39.700	39.350	39.600	36.251	425,100
2025-01-17	39.750	39.750	38.900	39.450	36.114	1,020,300
2025-01-16	39.650	40.100	39.650	39.700	36.343	1,899,700
2025-01-15	39.350	39.900	39.350	39.700	36.343	1,656,500
2025-01-14	39.500	40.500	39.350	39.500	36.160	2,773,100
2025-01-13	39.500	39.800	39.250	39.500	36.160	861,200
2025-01-10	39.700	39.950	39.500	39.550	36.206	942,500
2025-01-09	39.050	40.000	39.050	39.700	36.343	300,000
2025-01-08	39.600	39.650	39.050	39.100	35.794	234,600
2025-01-07	39.900	39.900	39.100	39.700	36.343	636,300
2025-01-06	39.950	39.950	39.600	39.900	36.526	706,500
2025-01-03	38.500	40.200	38.250	40.000	36.617	2,146,100
2025-01-02	37.700	38.600	37.450	38.600	35.336	622,900
2024-12-27	37.700	37.900	37.350	37.700	34.512	753,000
2024-12-26	37.700	37.750	37.200	37.700	34.512	1,005,200
2024-12-23	37.700	37.900	37.200	37.200	34.054	873,100
2024-12-20	37.750	37.800	37.500	37.700	34.512	336,200
2024-12-19	37.400	37.700	37.250	37.700	34.512	1,122,300
2024-12-18	37.350	37.450	37.250	37.400	34.237	379,100
2024-12-17	37.150	37.500	37.150	37.250	34.100	1,538,100
2024-12-16	36.500	37.300	36.500	37.200	34.054	1,569,500
2024-12-13	37.200	37.200	36.550	36.700	33.597	710,300
2024-12-12	37.500	37.500	37.050	37.250	34.100	975,700
2024-12-11	37.400	37.600	37.150	37.500	34.329	853,500
2024-12-10	37.250	37.500	36.900	37.500	34.329	2,721,700
2024-12-09	36.900	37.450	36.900	37.200	34.054	683,600
2024-12-06	37.000	37.100	36.500	36.500	33.413	1,444,800
2024-12-05	37.150	37.300	36.900	37.000	33.871	532,600
2024-12-04	37.400	37.500	37.100	37.150	34.008	136,300
2024-12-03	37.500	37.500	37.150	37.300	34.146	48,900
2024-12-02	37.500	37.500	37.100	37.300	34.146	69,900
2024-11-29	37.300	37.450	37.150	37.300	34.146	71,400
2024-11-28	37.800	37.800	37.050	37.300	34.146	99,200
2024-11-27	37.350	37.450	37.100	37.200	34.054	52,700
2024-11-26	37.900	37.900	37.150	37.350	34.192	185,300
2024-11-25	37.850	37.950	37.700	37.950	34.741	3,656,400
2024-11-22	37.800	37.900	37.700	37.850	34.649	1,053,300
2024-11-21	37.600	37.900	37.600	37.750	34.558	744,900
2024-11-20	37.500	37.550	37.300	37.550	34.375	1,188,000
2024-11-19	36.850	37.500	36.850	37.500	34.329	199,000
2024-11-18	37.100	37.300	36.750	36.800	33.688	528,100
2024-11-15	36.900	37.300	36.750	37.150	34.008	207,200
2024-11-14	37.300	37.300	36.850	36.900	33.780	793,600
2024-11-13	37.500	37.700	36.900	37.500	34.329	2,089,900
2024-11-12	37.500	37.650	37.300	37.550	34.375	828,100
2024-11-11	37.500	37.700	37.300	37.550	34.375	3,009,600
2024-11-08	37.600	37.700	37.200	37.500	34.329	2,227,400
2024-11-07	37.700	37.950	37.150	37.500	34.329	417,300
2024-11-06	37.700	38.000	37.500	37.700	34.512	2,274,500
2024-11-05	37.500	37.500	37.400	37.500	34.329	434,900
2024-11-04	37.500	37.500	37.250	37.500	34.329	3,040,900
2024-10-31	38.200	38.200	37.250	37.500	34.329	692,700
2024-10-30	37.400	37.800	36.850	37.800	34.603	470,000

← NewerPage 8 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.