Repower Energy Development Corp. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-03-12 | 5.020 | 5.180 | 5.020 | 5.180 | 5.180 | 2,000 |
| 2025-03-11 | 5.020 | 5.180 | 5.020 | 5.180 | 5.180 | 2,000 |
| 2025-03-07 | 5.030 | 5.180 | 5.030 | 5.180 | 5.180 | 1,100 |
| 2025-03-06 | 5.150 | 5.200 | 5.150 | 5.200 | 5.200 | 5,300 |
| 2025-03-05 | 5.120 | 5.150 | 5.120 | 5.150 | 5.150 | 3,000 |
| 2025-03-03 | 5.120 | 5.140 | 5.120 | 5.140 | 5.140 | 6,000 |
| 2025-02-27 | 5.120 | 5.120 | 5.120 | 5.120 | 5.120 | 6,700 |
| 2025-02-25 | 5.070 | 5.120 | 5.000 | 5.120 | 5.120 | 119,900 |
| 2025-02-20 | 5.070 | 5.080 | 5.070 | 5.080 | 5.080 | 2,500 |
| 2025-02-19 | 5.070 | 5.070 | 5.030 | 5.070 | 5.070 | 11,100 |
| 2025-02-18 | 5.020 | 5.080 | 5.020 | 5.080 | 5.080 | 6,500 |
| 2025-02-14 | 5.050 | 5.080 | 5.010 | 5.080 | 5.080 | 43,000 |
| 2025-02-13 | 5.080 | 5.080 | 5.080 | 5.080 | 5.080 | 1,500 |
| 2025-02-12 | 5.080 | 5.080 | 5.050 | 5.070 | 5.070 | 5,300 |
| 2025-02-11 | 5.050 | 5.070 | 5.050 | 5.070 | 5.070 | 2,500 |
| 2025-02-10 | 5.040 | 5.040 | 5.030 | 5.040 | 5.040 | 12,000 |
| 2025-02-07 | 5.030 | 5.080 | 5.010 | 5.080 | 5.080 | 21,500 |
| 2025-02-05 | 5.020 | 5.040 | 5.000 | 5.040 | 5.040 | 116,000 |
| 2025-02-04 | 5.050 | 5.100 | 5.030 | 5.100 | 5.100 | 12,900 |
| 2025-02-03 | 5.100 | 5.100 | 5.020 | 5.030 | 5.030 | 13,500 |
| 2025-01-31 | 5.010 | 5.120 | 5.010 | 5.020 | 5.020 | 43,500 |
| 2025-01-30 | 5.120 | 5.120 | 5.000 | 5.120 | 5.120 | 83,900 |
| 2025-01-28 | 5.120 | 5.120 | 5.000 | 5.100 | 5.100 | 79,000 |
| 2025-01-27 | 5.080 | 5.120 | 5.000 | 5.020 | 5.020 | 149,700 |
| 2025-01-24 | 5.110 | 5.110 | 5.000 | 5.080 | 5.080 | 84,200 |
| 2025-01-23 | 5.110 | 5.110 | 5.110 | 5.110 | 5.110 | 5,900 |
| 2025-01-21 | 5.120 | 5.120 | 5.020 | 5.120 | 5.120 | 16,400 |
| 2025-01-20 | 5.030 | 5.090 | 5.000 | 5.090 | 5.090 | 72,000 |
| 2025-01-17 | 5.120 | 5.120 | 5.010 | 5.100 | 5.100 | 31,300 |
| 2025-01-16 | 5.080 | 5.120 | 4.900 | 5.120 | 5.120 | 285,700 |
| 2025-01-15 | 5.100 | 5.120 | 5.020 | 5.020 | 5.020 | 8,000 |
| 2025-01-14 | 5.040 | 5.120 | 5.010 | 5.020 | 5.020 | 104,400 |
| 2025-01-13 | 5.120 | 5.120 | 5.050 | 5.050 | 5.050 | 1,600 |
| 2025-01-10 | 5.120 | 5.120 | 5.120 | 5.120 | 5.120 | 1,500 |
| 2025-01-09 | 5.120 | 5.120 | 5.040 | 5.040 | 5.040 | 600 |
| 2025-01-08 | 5.120 | 5.120 | 5.100 | 5.100 | 5.100 | 600 |
| 2025-01-07 | 5.020 | 5.040 | 5.000 | 5.040 | 5.040 | 134,400 |
| 2025-01-06 | 5.030 | 5.030 | 5.030 | 5.030 | 5.030 | 10,100 |
| 2025-01-03 | 5.040 | 5.120 | 5.030 | 5.120 | 5.120 | 15,100 |
| 2025-01-02 | 5.010 | 5.110 | 5.000 | 5.110 | 5.110 | 32,200 |
| 2024-12-27 | 5.050 | 5.100 | 5.010 | 5.100 | 5.100 | 23,600 |
| 2024-12-23 | 5.050 | 5.120 | 5.030 | 5.120 | 5.120 | 10,500 |
| 2024-12-19 | 5.100 | 5.130 | 5.030 | 5.120 | 5.120 | 9,500 |
| 2024-12-18 | 5.030 | 5.150 | 5.030 | 5.150 | 5.150 | 8,500 |
| 2024-12-17 | 5.080 | 5.080 | 5.080 | 5.080 | 5.080 | 1,000 |
| 2024-12-16 | 5.020 | 5.160 | 5.010 | 5.100 | 5.100 | 23,000 |
| 2024-12-13 | 5.050 | 5.100 | 5.050 | 5.100 | 5.100 | 2,500 |
| 2024-12-12 | 5.020 | 5.100 | 5.020 | 5.100 | 5.100 | 2,500 |
| 2024-12-10 | 5.080 | 5.150 | 5.080 | 5.150 | 5.150 | 4,400 |
| 2024-12-06 | 5.030 | 5.150 | 5.030 | 5.150 | 5.150 | 10,300 |
| 2024-12-05 | 5.100 | 5.100 | 5.100 | 5.100 | 5.100 | 700 |
| 2024-12-04 | 5.150 | 5.150 | 5.100 | 5.100 | 5.100 | 600 |
| 2024-12-03 | 5.150 | 5.170 | 5.150 | 5.170 | 5.170 | 5,000 |
| 2024-12-02 | 5.150 | 5.150 | 5.040 | 5.150 | 5.150 | 16,400 |
| 2024-11-29 | 5.140 | 5.180 | 5.140 | 5.180 | 5.180 | 1,000 |
| 2024-11-27 | 5.050 | 5.170 | 5.050 | 5.170 | 5.170 | 6,000 |
| 2024-11-26 | 5.100 | 5.170 | 5.100 | 5.170 | 5.170 | 4,600 |
| 2024-11-25 | 5.170 | 5.180 | 5.060 | 5.170 | 5.170 | 12,500 |
| 2024-11-21 | 5.170 | 5.170 | 5.170 | 5.170 | 5.170 | 100 |
| 2024-11-20 | 5.030 | 5.110 | 5.030 | 5.100 | 5.100 | 5,500 |
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.