Aboitiz Power Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-16	46.000	46.000	45.400	45.500	45.500	1,209,600
2026-10-15	45.800	46.250	45.300	46.000	46.000	1,647,800
2026-10-14	46.200	46.400	45.900	45.950	45.950	1,897,200
2026-10-13	46.850	46.950	45.800	46.100	46.100	1,025,100
2026-10-12	46.900	47.550	46.200	46.850	46.850	734,000
2026-10-09	46.850	47.800	46.850	46.900	46.900	1,039,300
2026-10-08	46.950	46.950	46.150	46.750	46.750	1,055,900
2026-10-07	46.300	46.950	46.200	46.950	46.950	719,100
2026-10-06	46.500	46.500	46.000	46.300	46.300	146,300
2026-10-05	45.550	46.900	45.550	46.500	46.500	1,255,600
2026-10-02	45.600	45.950	45.250	45.550	45.550	529,200
2026-10-01	46.200	46.500	45.600	45.600	45.600	395,900
2026-09-30	45.750	46.450	45.700	46.150	46.150	3,059,300
2026-09-29	45.950	46.700	45.300	45.700	45.700	2,059,600
2026-09-28	45.600	47.150	45.500	45.950	45.950	2,376,000
2026-09-25	45.200	45.850	45.200	45.700	45.700	2,456,200
2026-09-24	45.400	45.800	45.100	45.200	45.200	2,018,400
2026-09-23	45.250	46.200	45.250	45.350	45.350	1,831,300
2026-09-22	45.250	45.700	45.100	45.250	45.250	1,732,400
2026-09-21	45.950	45.950	45.100	45.250	45.250	1,831,100
2026-09-18	45.050	46.000	44.900	46.000	46.000	1,990,000
2026-09-17	45.200	45.400	45.000	45.050	45.050	230,400
2026-09-16	45.400	45.450	44.850	45.200	45.200	1,623,800
2026-09-15	45.050	45.750	45.000	45.400	45.400	1,585,700
2026-09-14	44.850	45.350	44.550	45.000	45.000	2,660,400
2026-09-11	44.900	45.150	44.900	44.950	44.950	267,700
2026-09-10	44.900	45.250	44.800	45.200	45.200	1,433,700
2026-09-09	45.400	45.600	45.000	45.000	45.000	400,000
2026-09-08	45.750	45.850	45.100	45.400	45.400	1,516,500
2026-09-07	45.300	45.900	44.900	45.750	45.750	582,600
2026-09-04	45.400	45.550	44.850	45.300	45.300	304,500
2026-09-03	44.800	46.100	44.800	45.400	45.400	1,086,400
2026-09-02	45.250	45.600	44.550	45.000	45.000	911,200
2026-09-01	45.050	45.700	44.700	45.250	45.250	543,200
2026-08-28	45.350	45.650	44.750	45.000	45.000	2,066,900
2026-08-27	45.900	46.100	44.650	45.300	45.300	3,378,300
2026-08-26	46.450	46.450	45.500	45.900	45.900	2,018,100
2026-08-25	45.650	46.900	45.200	46.300	46.300	3,727,300
2026-08-24	45.500	45.800	45.150	45.650	45.650	334,600
2026-08-20	44.300	45.650	44.300	45.500	45.500	1,980,400
2026-08-19	44.950	45.000	43.800	45.000	45.000	1,039,500
2026-08-18	44.500	45.250	44.200	45.000	45.000	2,286,300
2026-08-17	45.000	45.150	44.100	44.800	44.800	902,800
2026-08-14	45.000	45.200	44.600	45.200	45.200	900,700
2026-08-13	45.000	45.300	44.350	45.100	45.100	2,096,800
2026-08-12	44.350	45.150	44.000	45.000	45.000	3,064,800
2026-08-11	43.300	44.450	43.150	44.350	44.350	1,976,700
2026-08-10	43.500	43.500	42.600	43.000	43.000	246,600
2026-08-07	44.300	44.300	43.000	43.500	43.500	312,000
2026-08-06	43.100	44.300	43.100	44.300	44.300	536,100
2026-08-05	43.500	43.500	42.750	43.000	43.000	706,100
2026-08-04	43.000	43.600	43.000	43.500	43.500	1,731,300
2026-08-03	43.000	43.000	42.250	43.000	43.000	464,000
2026-07-31	42.300	43.450	42.300	42.800	42.800	2,742,000
2026-07-30	44.000	44.250	42.050	42.300	42.300	1,721,000
2026-07-29	44.500	44.750	43.850	43.900	43.900	479,600
2026-07-28	44.000	44.400	43.650	44.200	44.200	335,300
2026-07-27	44.100	44.250	43.800	44.000	44.000	660,000
2026-07-24	44.000	44.200	43.450	44.200	44.200	188,400
2026-07-23	44.250	44.600	43.400	44.150	44.150	644,600

Page 1 of 3 · 125 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.