Repower Energy Development Corp. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-29 | 5.190 | 5.190 | 5.190 | 5.190 | 5.190 | 1,100 |
| 2025-07-28 | 5.190 | 5.190 | 5.190 | 5.190 | 5.190 | 300 |
| 2025-07-25 | 5.170 | 5.200 | 5.050 | 5.200 | 5.200 | 7,700 |
| 2025-07-24 | 5.170 | 5.170 | 5.170 | 5.170 | 5.170 | 1,500 |
| 2025-07-21 | 5.150 | 5.170 | 5.150 | 5.170 | 5.170 | 3,100 |
| 2025-07-17 | 5.160 | 5.160 | 5.160 | 5.160 | 5.160 | 500 |
| 2025-07-14 | 5.040 | 5.160 | 5.040 | 5.160 | 5.160 | 8,000 |
| 2025-07-11 | 5.150 | 5.150 | 5.150 | 5.150 | 5.150 | 1,000 |
| 2025-07-09 | 5.150 | 5.150 | 5.150 | 5.150 | 5.150 | 900 |
| 2025-07-08 | 5.150 | 5.150 | 5.150 | 5.150 | 5.150 | 500 |
| 2025-07-07 | 5.040 | 5.160 | 5.040 | 5.160 | 5.160 | 2,500 |
| 2025-07-04 | 5.150 | 5.150 | 5.150 | 5.150 | 5.150 | 2,200 |
| 2025-07-03 | 5.150 | 5.150 | 5.150 | 5.150 | 5.150 | 2,000 |
| 2025-07-01 | 5.160 | 5.160 | 5.160 | 5.160 | 5.160 | 2,500 |
| 2025-06-26 | 5.150 | 5.150 | 5.150 | 5.150 | 5.150 | 300 |
| 2025-06-24 | 5.100 | 5.160 | 5.100 | 5.160 | 5.160 | 8,500 |
| 2025-06-23 | 5.100 | 5.100 | 5.100 | 5.100 | 5.100 | 1,000 |
| 2025-06-20 | 5.140 | 5.140 | 5.140 | 5.140 | 5.140 | 100 |
| 2025-06-19 | 5.150 | 5.150 | 5.020 | 5.140 | 5.140 | 11,000 |
| 2025-06-18 | 5.100 | 5.150 | 5.100 | 5.150 | 5.150 | 2,500 |
| 2025-06-17 | 5.140 | 5.150 | 5.100 | 5.150 | 5.150 | 4,600 |
| 2025-06-11 | 5.120 | 5.140 | 5.120 | 5.140 | 5.140 | 17,000 |
| 2025-06-05 | 5.030 | 5.140 | 5.030 | 5.140 | 5.140 | 7,000 |
| 2025-06-04 | 5.090 | 5.150 | 5.090 | 5.150 | 5.150 | 7,000 |
| 2025-06-03 | 5.020 | 5.100 | 5.020 | 5.100 | 5.100 | 2,500 |
| 2025-06-02 | 5.140 | 5.140 | 5.140 | 5.140 | 5.140 | 100 |
| 2025-05-30 | 5.020 | 5.140 | 5.020 | 5.140 | 5.140 | 2,100 |
| 2025-05-28 | 5.160 | 5.160 | 5.140 | 5.140 | 5.140 | 3,100 |
| 2025-05-27 | 5.140 | 5.140 | 5.140 | 5.140 | 5.140 | 100 |
| 2025-05-23 | 5.140 | 5.140 | 5.140 | 5.140 | 5.140 | 10,500 |
| 2025-05-22 | 5.160 | 5.160 | 5.160 | 5.160 | 5.160 | 1,500 |
| 2025-05-20 | 5.160 | 5.160 | 5.160 | 5.160 | 5.160 | 8,700 |
| 2025-05-15 | 5.160 | 5.160 | 5.160 | 5.160 | 5.160 | 200 |
| 2025-05-14 | 5.030 | 5.160 | 5.030 | 5.160 | 5.160 | 3,600 |
| 2025-05-13 | 5.160 | 5.170 | 5.160 | 5.170 | 5.170 | 5,200 |
| 2025-05-08 | 5.160 | 5.160 | 5.160 | 5.160 | 5.160 | 500 |
| 2025-05-07 | 5.070 | 5.170 | 5.020 | 5.160 | 5.160 | 13,500 |
| 2025-05-06 | 5.160 | 5.160 | 5.160 | 5.160 | 5.160 | 1,000 |
| 2025-05-02 | 5.170 | 5.170 | 5.170 | 5.170 | 5.170 | 1,200 |
| 2025-04-30 | 5.160 | 5.170 | 5.030 | 5.160 | 5.160 | 15,500 |
| 2025-04-29 | 5.170 | 5.170 | 5.020 | 5.020 | 5.020 | 2,000 |
| 2025-04-28 | 5.040 | 5.150 | 5.010 | 5.150 | 5.150 | 7,300 |
| 2025-04-25 | 5.160 | 5.170 | 5.150 | 5.150 | 5.150 | 3,000 |
| 2025-04-22 | 5.160 | 5.160 | 5.160 | 5.160 | 5.160 | 2,100 |
| 2025-04-21 | 5.170 | 5.170 | 5.170 | 5.170 | 5.170 | 2,100 |
| 2025-04-16 | 5.170 | 5.170 | 5.040 | 5.170 | 5.170 | 5,000 |
| 2025-04-14 | 5.100 | 5.170 | 5.100 | 5.170 | 5.170 | 3,200 |
| 2025-04-11 | 5.170 | 5.170 | 5.170 | 5.170 | 5.170 | 3,000 |
| 2025-04-08 | 5.140 | 5.170 | 5.140 | 5.170 | 5.170 | 15,400 |
| 2025-04-07 | 5.170 | 5.170 | 5.170 | 5.170 | 5.170 | 200 |
| 2025-04-03 | 5.040 | 5.170 | 5.040 | 5.160 | 5.160 | 1,300 |
| 2025-04-02 | 5.170 | 5.170 | 5.170 | 5.170 | 5.170 | 1,500 |
| 2025-03-26 | 5.170 | 5.170 | 5.170 | 5.170 | 5.170 | 100 |
| 2025-03-25 | 5.170 | 5.170 | 5.170 | 5.170 | 5.170 | 100 |
| 2025-03-24 | 5.160 | 5.160 | 5.030 | 5.160 | 5.160 | 3,200 |
| 2025-03-21 | 5.170 | 5.170 | 5.170 | 5.170 | 5.170 | 200 |
| 2025-03-20 | 5.170 | 5.170 | 5.020 | 5.020 | 5.020 | 3,200 |
| 2025-03-17 | 5.050 | 5.160 | 5.050 | 5.160 | 5.160 | 1,000 |
| 2025-03-14 | 5.180 | 5.180 | 5.180 | 5.180 | 5.180 | 500 |
| 2025-03-13 | 5.010 | 5.170 | 5.000 | 5.170 | 5.170 | 7,700 |
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.