Repower Energy Development Corp. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-10-04 | 5.200 | 5.240 | 5.200 | 5.240 | 5.240 | 19,300 |
| 2023-10-03 | 5.180 | 5.210 | 5.180 | 5.200 | 5.200 | 30,700 |
| 2023-10-02 | 5.280 | 5.280 | 5.160 | 5.180 | 5.180 | 10,900 |
| 2023-09-29 | 5.200 | 5.280 | 5.200 | 5.280 | 5.280 | 40,000 |
| 2023-09-28 | 5.160 | 5.200 | 5.160 | 5.200 | 5.200 | 191,100 |
| 2023-09-27 | 5.150 | 5.180 | 5.150 | 5.160 | 5.160 | 17,700 |
| 2023-09-26 | 5.130 | 5.150 | 5.100 | 5.150 | 5.150 | 44,800 |
| 2023-09-25 | 5.140 | 5.150 | 5.130 | 5.130 | 5.130 | 26,000 |
| 2023-09-22 | 5.030 | 5.140 | 5.030 | 5.140 | 5.140 | 71,700 |
| 2023-09-21 | 5.090 | 5.100 | 5.030 | 5.030 | 5.030 | 43,900 |
| 2023-09-20 | 5.010 | 5.090 | 5.010 | 5.090 | 5.090 | 27,000 |
| 2023-09-19 | 5.050 | 5.050 | 5.050 | 5.050 | 5.050 | 100 |
| 2023-09-15 | 5.010 | 5.140 | 5.010 | 5.130 | 5.130 | 18,600 |
| 2023-09-14 | 5.060 | 5.060 | 5.020 | 5.020 | 5.020 | 58,900 |
| 2023-09-13 | 5.100 | 5.160 | 5.050 | 5.160 | 5.160 | 106,000 |
| 2023-09-12 | 5.180 | 5.180 | 5.180 | 5.180 | 5.180 | 1,600 |
| 2023-09-11 | 5.100 | 5.200 | 5.100 | 5.200 | 5.200 | 16,000 |
| 2023-09-07 | 5.210 | 5.240 | 5.210 | 5.210 | 5.210 | 5,600 |
| 2023-09-06 | 5.150 | 5.200 | 5.150 | 5.200 | 5.200 | 64,800 |
| 2023-09-05 | 5.140 | 5.150 | 5.140 | 5.150 | 5.150 | 4,700 |
| 2023-09-04 | 5.070 | 5.150 | 5.070 | 5.150 | 5.150 | 40,300 |
| 2023-09-01 | 5.080 | 5.080 | 5.080 | 5.080 | 5.080 | 14,100 |
| 2023-08-31 | 5.050 | 5.080 | 5.050 | 5.050 | 5.050 | 42,100 |
| 2023-08-30 | 5.070 | 5.080 | 5.010 | 5.080 | 5.080 | 183,400 |
| 2023-08-29 | 5.170 | 5.170 | 5.080 | 5.080 | 5.080 | 49,600 |
| 2023-08-25 | 5.060 | 5.170 | 5.060 | 5.170 | 5.170 | 10,500 |
| 2023-08-24 | 5.080 | 5.180 | 5.050 | 5.180 | 5.180 | 25,000 |
| 2023-08-23 | 5.030 | 5.050 | 5.030 | 5.050 | 5.050 | 11,000 |
| 2023-08-22 | 5.080 | 5.110 | 5.040 | 5.110 | 5.110 | 30,100 |
| 2023-08-18 | 5.200 | 5.200 | 5.100 | 5.190 | 5.190 | 36,100 |
| 2023-08-17 | 5.210 | 5.210 | 5.100 | 5.150 | 5.150 | 13,500 |
| 2023-08-16 | 5.170 | 5.180 | 5.160 | 5.180 | 5.180 | 47,000 |
| 2023-08-15 | 5.100 | 5.260 | 5.080 | 5.180 | 5.180 | 112,700 |
| 2023-08-14 | 5.050 | 5.060 | 5.050 | 5.050 | 5.050 | 354,000 |
| 2023-08-11 | 5.060 | 5.100 | 5.040 | 5.100 | 5.100 | 72,300 |
| 2023-08-10 | 5.050 | 5.150 | 5.050 | 5.070 | 5.070 | 163,000 |
| 2023-08-09 | 5.240 | 5.240 | 5.100 | 5.190 | 5.190 | 11,500 |
| 2023-08-08 | 5.200 | 5.250 | 5.100 | 5.250 | 5.250 | 44,100 |
| 2023-08-07 | 5.160 | 5.490 | 5.160 | 5.200 | 5.200 | 928,800 |
| 2023-08-04 | 5.020 | 5.160 | 5.020 | 5.160 | 5.160 | 947,100 |
| 2023-08-03 | 5.000 | 5.040 | 5.000 | 5.020 | 5.020 | 100,500 |
| 2023-08-02 | 5.010 | 5.030 | 5.000 | 5.020 | 5.020 | 278,200 |
| 2023-08-01 | 5.000 | 5.020 | 5.000 | 5.010 | 5.010 | 209,900 |
| 2023-07-31 | 5.000 | 5.020 | 5.000 | 5.010 | 5.010 | 71,900 |
| 2023-07-28 | 5.000 | 5.030 | 5.000 | 5.020 | 5.020 | 189,100 |
| 2023-07-27 | 5.010 | 5.030 | 5.000 | 5.000 | 5.000 | 481,000 |
| 2023-07-26 | 5.050 | 5.050 | 5.000 | 5.000 | 5.000 | 830,900 |
| 2023-07-25 | 5.050 | 5.050 | 5.000 | 5.050 | 5.050 | 2,026,500 |
| 2023-07-24 | 5.010 | 5.200 | 5.010 | 5.040 | 5.040 | 4,535,400 |
← NewerPage 11 of 11 · 649 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.