Repower Energy Development Corp. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 9.700 | 9.700 | 9.700 | 9.700 | 9.700 | 1,900 |
| 2026-10-15 | 9.650 | 9.700 | 9.600 | 9.700 | 9.700 | 3,100 |
| 2026-10-14 | 9.730 | 9.730 | 9.600 | 9.700 | 9.700 | 8,000 |
| 2026-10-13 | 9.600 | 9.730 | 9.600 | 9.730 | 9.730 | 9,700 |
| 2026-10-12 | 9.710 | 9.710 | 9.710 | 9.710 | 9.710 | 100 |
| 2026-10-09 | 9.710 | 9.710 | 9.650 | 9.650 | 9.650 | 2,400 |
| 2026-10-08 | 9.600 | 9.600 | 9.600 | 9.600 | 9.600 | 300 |
| 2026-10-07 | 9.500 | 9.600 | 9.500 | 9.500 | 9.500 | 1,100 |
| 2026-10-06 | 9.430 | 9.500 | 9.430 | 9.500 | 9.500 | 400 |
| 2026-10-05 | 9.500 | 9.500 | 9.500 | 9.500 | 9.500 | 1,700 |
| 2026-10-02 | 9.480 | 9.500 | 9.420 | 9.500 | 9.500 | 3,300 |
| 2026-10-01 | 9.420 | 9.470 | 9.420 | 9.420 | 9.420 | 7,200 |
| 2026-09-30 | 9.590 | 9.590 | 9.590 | 9.590 | 9.590 | 200 |
| 2026-09-29 | 9.600 | 9.600 | 9.460 | 9.590 | 9.590 | 1,800 |
| 2026-09-28 | 9.630 | 9.630 | 9.630 | 9.630 | 9.630 | 500 |
| 2026-09-25 | 9.620 | 9.630 | 9.620 | 9.630 | 9.630 | 1,500 |
| 2026-09-24 | 9.650 | 9.650 | 9.610 | 9.630 | 9.630 | 2,600 |
| 2026-09-23 | 9.550 | 9.610 | 9.450 | 9.610 | 9.610 | 7,000 |
| 2026-09-22 | 9.650 | 9.690 | 9.650 | 9.690 | 9.690 | 1,100 |
| 2026-09-21 | 9.700 | 9.700 | 9.590 | 9.650 | 9.650 | 1,700 |
| 2026-09-18 | 9.580 | 9.650 | 9.500 | 9.650 | 9.650 | 2,700 |
| 2026-09-17 | 9.700 | 9.700 | 9.700 | 9.700 | 9.700 | 100 |
| 2026-09-16 | 9.700 | 9.710 | 9.450 | 9.710 | 9.710 | 2,400 |
| 2026-09-15 | 9.600 | 9.650 | 9.600 | 9.650 | 9.650 | 2,000 |
| 2026-09-11 | 9.650 | 9.730 | 9.650 | 9.650 | 9.650 | 2,000 |
| 2026-09-10 | 9.700 | 9.740 | 9.700 | 9.740 | 9.740 | 2,400 |
| 2026-09-09 | 9.700 | 9.740 | 9.660 | 9.740 | 9.740 | 2,300 |
| 2026-09-08 | 9.800 | 9.800 | 9.720 | 9.750 | 9.750 | 1,300 |
| 2026-09-07 | 9.720 | 9.720 | 9.720 | 9.720 | 9.720 | 400 |
| 2026-09-04 | 9.710 | 9.750 | 9.650 | 9.720 | 9.720 | 1,600 |
| 2026-09-02 | 9.800 | 9.800 | 9.750 | 9.790 | 9.790 | 6,100 |
| 2026-09-01 | 9.790 | 9.800 | 9.790 | 9.800 | 9.800 | 1,000 |
| 2026-08-28 | 9.680 | 9.800 | 9.680 | 9.790 | 9.790 | 800 |
| 2026-08-27 | 9.700 | 9.700 | 9.640 | 9.650 | 9.650 | 700 |
| 2026-08-26 | 9.610 | 9.610 | 9.600 | 9.600 | 9.600 | 400 |
| 2026-08-25 | 9.460 | 9.550 | 9.460 | 9.550 | 9.550 | 4,800 |
| 2026-08-24 | 9.800 | 9.800 | 9.300 | 9.450 | 9.450 | 4,000 |
| 2026-08-20 | 9.400 | 9.800 | 9.400 | 9.800 | 9.800 | 1,400 |
| 2026-08-19 | 9.800 | 9.800 | 9.800 | 9.800 | 9.800 | 700 |
| 2026-08-18 | 9.600 | 9.800 | 9.450 | 9.800 | 9.800 | 2,200 |
| 2026-08-17 | 9.500 | 9.600 | 9.060 | 9.600 | 9.600 | 3,900 |
| 2026-08-13 | 9.400 | 9.500 | 9.400 | 9.500 | 9.500 | 600 |
| 2026-08-12 | 9.450 | 9.500 | 9.450 | 9.500 | 9.500 | 700 |
| 2026-08-11 | 9.410 | 9.500 | 9.410 | 9.500 | 9.500 | 300 |
| 2026-08-10 | 9.220 | 9.500 | 9.220 | 9.250 | 9.250 | 4,900 |
| 2026-08-07 | 9.200 | 9.220 | 9.200 | 9.200 | 9.200 | 800 |
| 2026-08-05 | 9.020 | 9.050 | 9.020 | 9.050 | 9.050 | 600 |
| 2026-08-04 | 9.020 | 9.020 | 9.020 | 9.020 | 9.020 | 2,900 |
| 2026-08-03 | 9.020 | 9.020 | 8.850 | 8.850 | 8.850 | 200 |
| 2026-07-30 | 9.220 | 9.220 | 8.900 | 9.020 | 9.020 | 3,700 |
| 2026-07-29 | 9.020 | 9.220 | 9.020 | 9.220 | 9.220 | 1,400 |
| 2026-07-28 | 9.020 | 9.020 | 9.000 | 9.020 | 9.020 | 5,300 |
| 2026-07-27 | 9.020 | 9.020 | 9.020 | 9.020 | 9.020 | 3,900 |
| 2026-07-24 | 8.900 | 9.200 | 8.900 | 9.200 | 9.200 | 3,900 |
| 2026-07-23 | 9.200 | 9.250 | 9.200 | 9.250 | 9.250 | 400 |
| 2026-07-22 | 8.960 | 8.960 | 8.960 | 8.960 | 8.960 | 2,800 |
| 2026-07-21 | 9.200 | 9.200 | 8.960 | 8.960 | 8.960 | 1,800 |
| 2026-07-20 | 9.200 | 9.250 | 9.200 | 9.200 | 9.200 | 6,600 |
Page 1 of 1 · 58 trading days
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (PHP). Adjusted close accounts for splits and dividends. Educational only, not financial advice.