Repower Energy Development Corp. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-01	6.690	6.690	6.690	6.690	6.690	1,600
2026-03-31	6.430	6.690	6.430	6.690	6.690	4,100
2026-03-30	6.450	6.450	6.450	6.450	6.450	100
2026-03-27	6.450	6.450	6.430	6.430	6.430	1,400
2026-03-26	6.430	6.430	6.430	6.430	6.430	1,100
2026-03-25	6.450	6.450	6.450	6.450	6.450	400
2026-03-24	6.450	6.450	6.450	6.450	6.450	100
2026-03-23	6.450	6.450	6.450	6.450	6.450	1,600
2026-03-19	6.450	6.480	6.450	6.480	6.480	8,200
2026-03-18	6.560	6.560	6.550	6.550	6.550	4,000
2026-03-16	6.500	6.550	6.500	6.550	6.550	6,600
2026-03-12	6.500	6.500	6.500	6.500	6.500	700
2026-03-11	6.500	6.500	6.500	6.500	6.500	400
2026-03-09	6.450	6.450	6.450	6.450	6.450	100
2026-03-05	6.330	6.450	6.330	6.450	6.450	3,900
2026-03-04	6.500	6.500	6.500	6.500	6.500	300
2026-03-03	6.300	6.500	6.300	6.500	6.500	2,800
2026-02-27	6.500	6.500	6.500	6.500	6.500	500
2026-02-26	6.450	6.450	6.450	6.450	6.450	1,900
2026-02-25	6.280	6.550	6.280	6.550	6.550	2,300
2026-02-24	6.450	6.450	6.450	6.450	6.450	100
2026-02-20	6.280	6.450	6.280	6.450	6.450	600
2026-02-19	6.450	6.450	6.450	6.450	6.450	1,500
2026-02-16	6.450	6.450	6.450	6.450	6.450	800
2026-02-11	6.500	6.500	6.500	6.500	6.500	400
2026-02-10	6.310	6.310	6.310	6.310	6.310	3,100
2026-02-09	6.300	6.300	6.300	6.300	6.300	6,100
2026-02-06	6.500	6.500	6.400	6.400	6.400	3,300
2026-02-05	6.300	6.300	6.300	6.300	6.300	5,000
2026-02-04	6.280	6.300	6.280	6.300	6.300	6,000
2026-02-03	6.300	6.300	6.300	6.300	6.300	10,000
2026-02-02	6.300	6.300	6.300	6.300	6.300	200
2026-01-28	6.380	6.380	6.250	6.300	6.300	8,800
2026-01-27	6.410	6.410	6.400	6.400	6.400	3,000
2026-01-26	6.410	6.410	6.410	6.410	6.410	2,600
2026-01-22	6.380	6.410	6.380	6.410	6.410	4,800
2026-01-21	6.380	6.380	6.380	6.380	6.380	2,100
2026-01-20	6.380	6.380	6.380	6.380	6.380	300
2026-01-19	6.550	6.550	6.420	6.420	6.420	6,200
2026-01-16	6.550	6.550	6.550	6.550	6.550	300
2026-01-14	6.550	6.550	6.500	6.550	6.550	4,100
2026-01-13	6.550	6.550	6.550	6.550	6.550	200
2026-01-12	6.550	6.550	6.550	6.550	6.550	1,000
2026-01-08	6.560	6.650	6.560	6.650	6.650	8,600
2026-01-07	6.560	6.750	6.560	6.750	6.750	3,000
2026-01-06	6.550	6.750	6.550	6.750	6.750	5,500
2026-01-05	6.750	6.750	6.750	6.750	6.750	200
2026-01-02	6.360	6.750	6.360	6.750	6.750	1,600
2025-12-29	6.350	6.350	6.350	6.350	6.350	5,500
2025-12-23	6.350	6.360	6.320	6.350	6.350	7,300
2025-12-22	6.350	6.350	6.350	6.350	6.350	6,200
2025-12-19	6.320	6.350	6.320	6.350	6.350	3,500
2025-12-18	6.320	6.320	6.320	6.320	6.320	1,100
2025-12-17	6.320	6.360	6.320	6.320	6.320	2,700
2025-12-16	6.250	6.250	6.150	6.150	6.150	16,100
2025-12-15	6.250	6.250	6.250	6.250	6.250	9,100
2025-12-12	6.300	6.320	6.200	6.300	6.300	22,500
2025-12-11	6.150	6.320	6.150	6.320	6.320	10,500
2025-12-10	6.250	6.500	6.010	6.500	6.500	7,000
2025-12-09	6.600	6.600	6.500	6.500	6.500	26,100

← NewerPage 3 of 11 · 648 trading daysOlder →

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.