Aboitiz Power Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-10-29	37.700	37.900	36.600	37.350	34.192	448,400
2024-10-28	37.850	38.300	37.450	37.800	34.603	388,900
2024-10-25	37.400	37.800	37.350	37.800	34.603	316,700
2024-10-24	38.050	38.050	37.400	37.400	34.237	579,900
2024-10-23	38.000	38.300	37.800	38.000	34.787	161,000
2024-10-22	38.000	38.200	37.700	38.050	34.832	173,600
2024-10-21	37.900	38.400	37.900	38.000	34.787	159,700
2024-10-18	38.200	38.550	37.900	37.900	34.695	480,600
2024-10-17	38.750	39.300	38.100	38.100	34.878	648,500
2024-10-16	38.100	39.750	37.850	39.750	36.389	3,352,200
2024-10-15	37.650	38.300	37.550	38.100	34.878	329,000
2024-10-14	37.850	37.950	37.650	37.750	34.558	198,900
2024-10-11	38.000	38.050	37.050	37.700	34.512	662,800
2024-10-10	38.650	38.650	38.050	38.150	34.924	287,600
2024-10-09	38.700	38.800	38.500	38.650	35.382	178,100
2024-10-08	38.250	38.800	38.250	38.800	35.519	392,400
2024-10-07	38.000	39.100	38.000	38.250	35.015	1,458,900
2024-10-04	38.250	38.450	37.900	38.000	34.787	197,500
2024-10-03	38.300	38.650	38.150	38.250	35.015	792,100
2024-10-02	38.000	38.200	37.800	38.050	34.832	277,500
2024-10-01	38.000	38.300	37.900	38.200	34.970	805,200
2024-09-30	38.500	38.500	37.500	38.100	34.878	731,900
2024-09-27	37.600	38.550	37.350	38.500	35.244	2,028,000
2024-09-26	37.100	37.650	37.000	37.500	34.329	909,000
2024-09-25	36.750	37.400	36.350	37.000	33.871	1,316,500
2024-09-24	37.150	37.650	36.700	36.700	33.597	922,200
2024-09-23	36.700	37.650	36.700	37.650	34.466	3,865,500
2024-09-20	37.900	37.900	36.850	36.900	33.780	2,394,100
2024-09-19	36.950	37.900	36.000	37.900	34.695	2,190,900
2024-09-18	36.800	36.950	36.500	36.950	33.825	618,400
2024-09-17	36.550	36.800	36.450	36.700	33.597	842,700
2024-09-16	36.750	36.750	36.300	36.700	33.597	351,900
2024-09-13	36.450	36.750	36.050	36.650	33.551	443,500
2024-09-12	36.350	36.600	36.100	36.450	33.368	418,600
2024-09-11	36.000	36.450	35.800	36.300	33.230	1,305,100
2024-09-10	36.000	36.300	36.000	36.000	32.956	881,400
2024-09-09	35.200	35.950	35.100	35.950	32.910	537,300
2024-09-06	35.150	35.800	35.000	35.200	32.223	789,500
2024-09-05	35.500	35.950	35.000	35.100	32.132	331,000
2024-09-04	35.300	35.900	35.200	35.500	32.498	362,300
2024-09-03	35.750	36.150	35.350	35.350	32.361	498,200
2024-09-02	35.700	36.100	35.650	35.750	32.727	494,600
2024-08-30	35.300	36.000	35.300	35.700	32.681	519,300
2024-08-29	35.700	36.250	35.300	35.450	32.452	638,100
2024-08-28	35.650	35.900	35.600	35.650	32.635	394,600
2024-08-27	36.700	36.750	35.500	35.500	32.498	1,046,400
2024-08-22	36.400	37.000	36.100	36.650	33.551	1,242,700
2024-08-21	35.500	36.450	35.500	36.200	33.139	4,774,700
2024-08-20	35.600	36.050	35.500	35.500	32.498	1,351,000
2024-08-19	36.100	36.100	35.300	35.300	32.315	833,000
2024-08-16	35.250	36.800	35.250	36.100	33.047	2,167,300
2024-08-15	34.200	35.500	34.200	35.200	32.223	3,542,100
2024-08-14	34.400	34.800	34.200	34.200	31.308	859,000
2024-08-13	34.400	34.500	34.050	34.150	31.262	559,000
2024-08-12	33.900	34.500	33.900	34.000	31.125	249,200
2024-08-09	34.400	34.400	33.800	33.900	31.033	434,500
2024-08-08	33.950	34.450	33.850	34.000	31.125	2,549,400
2024-08-07	33.500	33.950	33.450	33.850	30.988	1,356,500
2024-08-06	33.300	33.550	33.050	33.400	30.576	457,000
2024-08-05	33.550	33.650	33.000	33.300	30.484	584,500

← NewerPage 9 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.