Repower Energy Development Corp. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-12-05 | 6.980 | 6.980 | 6.500 | 6.600 | 6.600 | 18,600 |
| 2025-12-04 | 6.600 | 6.700 | 6.600 | 6.600 | 6.600 | 18,700 |
| 2025-12-03 | 6.920 | 6.920 | 6.600 | 6.600 | 6.600 | 34,300 |
| 2025-12-02 | 6.910 | 7.000 | 6.860 | 6.920 | 6.920 | 13,100 |
| 2025-12-01 | 6.360 | 7.500 | 6.360 | 6.910 | 6.910 | 55,600 |
| 2025-11-28 | 6.000 | 6.380 | 6.000 | 6.360 | 6.360 | 107,100 |
| 2025-11-27 | 5.230 | 6.000 | 5.230 | 5.980 | 5.980 | 267,500 |
| 2025-11-26 | 5.230 | 5.230 | 5.200 | 5.230 | 5.230 | 5,200 |
| 2025-11-25 | 5.230 | 5.230 | 5.230 | 5.230 | 5.230 | 100 |
| 2025-11-24 | 5.230 | 5.230 | 5.230 | 5.230 | 5.230 | 1,100 |
| 2025-11-21 | 5.220 | 5.220 | 5.140 | 5.220 | 5.220 | 8,000 |
| 2025-11-20 | 5.200 | 5.220 | 5.170 | 5.220 | 5.220 | 3,500 |
| 2025-11-19 | 5.070 | 5.230 | 5.070 | 5.230 | 5.230 | 11,400 |
| 2025-11-18 | 5.180 | 5.230 | 5.180 | 5.230 | 5.230 | 1,400 |
| 2025-11-17 | 5.070 | 5.180 | 5.070 | 5.180 | 5.180 | 3,000 |
| 2025-11-14 | 5.230 | 5.230 | 5.230 | 5.230 | 5.230 | 2,000 |
| 2025-11-13 | 5.240 | 5.240 | 5.240 | 5.240 | 5.240 | 8,800 |
| 2025-11-12 | 5.150 | 5.290 | 5.150 | 5.240 | 5.240 | 4,300 |
| 2025-11-11 | 5.070 | 5.150 | 5.020 | 5.150 | 5.150 | 9,000 |
| 2025-11-10 | 5.170 | 5.170 | 5.100 | 5.170 | 5.170 | 10,600 |
| 2025-11-05 | 5.090 | 5.170 | 5.090 | 5.170 | 5.170 | 2,500 |
| 2025-11-04 | 5.040 | 5.150 | 5.040 | 5.150 | 5.150 | 4,000 |
| 2025-11-03 | 5.090 | 5.200 | 5.050 | 5.080 | 5.080 | 9,300 |
| 2025-10-30 | 5.310 | 5.310 | 5.310 | 5.310 | 5.310 | 200 |
| 2025-10-28 | 5.240 | 5.310 | 5.240 | 5.310 | 5.310 | 1,000 |
| 2025-10-21 | 5.280 | 5.280 | 5.060 | 5.250 | 5.250 | 5,500 |
| 2025-10-17 | 5.200 | 5.310 | 5.200 | 5.310 | 5.310 | 1,200 |
| 2025-10-15 | 5.310 | 5.310 | 5.310 | 5.310 | 5.310 | 1,000 |
| 2025-10-14 | 5.270 | 5.270 | 5.270 | 5.270 | 5.270 | 400 |
| 2025-10-06 | 5.340 | 5.340 | 5.030 | 5.320 | 5.320 | 7,700 |
| 2025-10-03 | 5.340 | 5.340 | 5.340 | 5.340 | 5.340 | 100 |
| 2025-10-02 | 5.300 | 5.340 | 5.300 | 5.340 | 5.340 | 8,100 |
| 2025-10-01 | 5.370 | 5.370 | 5.370 | 5.370 | 5.370 | 300 |
| 2025-09-30 | 5.050 | 5.380 | 5.030 | 5.380 | 5.380 | 12,400 |
| 2025-09-29 | 5.220 | 5.220 | 5.220 | 5.220 | 5.220 | 10,100 |
| 2025-09-25 | 5.270 | 5.270 | 5.050 | 5.220 | 5.220 | 4,700 |
| 2025-09-22 | 5.250 | 5.270 | 5.250 | 5.270 | 5.270 | 7,000 |
| 2025-09-19 | 5.230 | 5.230 | 5.230 | 5.230 | 5.230 | 200 |
| 2025-09-18 | 5.230 | 5.230 | 5.230 | 5.230 | 5.230 | 100 |
| 2025-09-17 | 5.230 | 5.230 | 5.230 | 5.230 | 5.230 | 100 |
| 2025-09-16 | 5.260 | 5.270 | 5.260 | 5.270 | 5.270 | 3,000 |
| 2025-09-12 | 5.260 | 5.260 | 5.260 | 5.260 | 5.260 | 1,000 |
| 2025-09-11 | 5.200 | 5.200 | 5.200 | 5.200 | 5.200 | 1,500 |
| 2025-09-10 | 5.070 | 5.150 | 5.070 | 5.150 | 5.150 | 3,600 |
| 2025-09-09 | 5.100 | 5.100 | 5.100 | 5.100 | 5.100 | 2,000 |
| 2025-09-05 | 5.230 | 5.240 | 5.230 | 5.240 | 5.240 | 1,000 |
| 2025-09-04 | 5.150 | 5.240 | 5.120 | 5.240 | 5.240 | 1,600 |
| 2025-09-03 | 5.250 | 5.270 | 5.050 | 5.260 | 5.260 | 7,900 |
| 2025-09-02 | 5.250 | 5.250 | 5.250 | 5.250 | 5.250 | 200 |
| 2025-09-01 | 5.210 | 5.270 | 5.210 | 5.250 | 5.250 | 2,400 |
| 2025-08-29 | 5.340 | 5.340 | 5.250 | 5.250 | 5.250 | 3,700 |
| 2025-08-28 | 5.300 | 5.340 | 5.300 | 5.340 | 5.340 | 1,600 |
| 2025-08-26 | 5.300 | 5.300 | 5.300 | 5.300 | 5.300 | 100 |
| 2025-08-20 | 5.340 | 5.380 | 5.340 | 5.350 | 5.350 | 2,900 |
| 2025-08-18 | 5.250 | 5.340 | 5.250 | 5.340 | 5.340 | 1,900 |
| 2025-08-15 | 5.320 | 5.350 | 5.320 | 5.320 | 5.320 | 1,000 |
| 2025-08-13 | 5.300 | 5.320 | 5.300 | 5.320 | 5.320 | 1,500 |
| 2025-08-12 | 5.200 | 5.400 | 5.200 | 5.320 | 5.320 | 35,700 |
| 2025-08-06 | 5.200 | 5.200 | 5.200 | 5.200 | 5.200 | 500 |
| 2025-08-05 | 5.190 | 5.190 | 5.180 | 5.180 | 5.180 | 2,500 |
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.