Repower Energy Development Corp. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-20 | 5.030 | 5.110 | 5.030 | 5.100 | 5.100 | 5,500 |
| 2024-11-18 | 5.170 | 5.170 | 5.020 | 5.170 | 5.170 | 13,200 |
| 2024-11-14 | 5.040 | 5.170 | 5.040 | 5.170 | 5.170 | 8,600 |
| 2024-11-13 | 5.030 | 5.190 | 5.030 | 5.190 | 5.190 | 3,700 |
| 2024-11-12 | 5.040 | 5.150 | 5.040 | 5.040 | 5.040 | 17,100 |
| 2024-11-11 | 5.180 | 5.180 | 5.180 | 5.180 | 5.180 | 1,000 |
| 2024-11-08 | 5.100 | 5.100 | 5.100 | 5.100 | 5.100 | 5,000 |
| 2024-11-07 | 5.150 | 5.180 | 5.040 | 5.180 | 5.180 | 11,200 |
| 2024-11-05 | 5.040 | 5.170 | 5.010 | 5.170 | 5.170 | 12,600 |
| 2024-10-31 | 5.180 | 5.180 | 5.180 | 5.180 | 5.180 | 1,600 |
| 2024-10-30 | 5.030 | 5.180 | 5.020 | 5.180 | 5.180 | 13,000 |
| 2024-10-23 | 5.100 | 5.190 | 5.020 | 5.180 | 5.180 | 7,000 |
| 2024-10-21 | 5.100 | 5.190 | 5.020 | 5.190 | 5.190 | 11,200 |
| 2024-10-18 | 5.170 | 5.190 | 5.170 | 5.190 | 5.190 | 2,000 |
| 2024-10-16 | 5.030 | 5.190 | 5.030 | 5.150 | 5.150 | 10,300 |
| 2024-10-14 | 5.200 | 5.250 | 5.190 | 5.190 | 5.190 | 4,100 |
| 2024-10-10 | 5.150 | 5.200 | 5.140 | 5.190 | 5.190 | 6,400 |
| 2024-10-09 | 5.160 | 5.250 | 5.160 | 5.200 | 5.200 | 5,100 |
| 2024-10-08 | 5.250 | 5.250 | 5.060 | 5.200 | 5.200 | 23,300 |
| 2024-10-04 | 5.400 | 5.400 | 5.400 | 5.400 | 5.400 | 3,000 |
| 2024-10-02 | 5.230 | 5.400 | 5.080 | 5.300 | 5.300 | 7,700 |
| 2024-10-01 | 5.200 | 5.200 | 5.010 | 5.010 | 5.010 | 7,100 |
| 2024-09-26 | 5.100 | 5.400 | 5.100 | 5.400 | 5.400 | 26,500 |
| 2024-09-25 | 5.250 | 5.300 | 5.250 | 5.300 | 5.300 | 5,000 |
| 2024-09-24 | 5.320 | 5.320 | 5.010 | 5.280 | 5.280 | 22,500 |
| 2024-09-23 | 5.300 | 5.320 | 5.300 | 5.320 | 5.320 | 4,300 |
| 2024-09-20 | 5.310 | 5.310 | 5.150 | 5.150 | 5.150 | 12,100 |
| 2024-09-19 | 5.200 | 5.320 | 5.130 | 5.310 | 5.310 | 9,700 |
| 2024-09-18 | 5.200 | 5.200 | 5.100 | 5.100 | 5.100 | 12,700 |
| 2024-09-17 | 5.300 | 5.300 | 5.280 | 5.300 | 5.300 | 2,500 |
| 2024-09-16 | 5.200 | 5.320 | 5.200 | 5.300 | 5.300 | 16,300 |
| 2024-09-11 | 5.250 | 5.300 | 5.250 | 5.300 | 5.300 | 3,700 |
| 2024-09-10 | 5.260 | 5.310 | 5.260 | 5.300 | 5.300 | 15,900 |
| 2024-09-06 | 5.290 | 5.290 | 5.290 | 5.290 | 5.290 | 100 |
| 2024-09-05 | 5.200 | 5.300 | 5.200 | 5.300 | 5.300 | 5,100 |
| 2024-09-02 | 5.140 | 5.300 | 5.140 | 5.300 | 5.300 | 9,000 |
| 2024-08-30 | 5.300 | 5.300 | 5.300 | 5.300 | 5.300 | 200 |
| 2024-08-29 | 5.200 | 5.300 | 5.000 | 5.300 | 5.300 | 35,900 |
| 2024-08-28 | 5.240 | 5.300 | 5.240 | 5.300 | 5.300 | 5,000 |
| 2024-08-27 | 5.260 | 5.260 | 5.260 | 5.260 | 5.260 | 100 |
| 2024-08-22 | 5.020 | 5.300 | 5.010 | 5.300 | 5.300 | 6,300 |
| 2024-08-21 | 5.020 | 5.290 | 5.020 | 5.290 | 5.290 | 10,300 |
| 2024-08-20 | 5.040 | 5.300 | 5.040 | 5.300 | 5.300 | 7,000 |
| 2024-08-19 | 5.200 | 5.300 | 5.180 | 5.300 | 5.300 | 12,200 |
| 2024-08-15 | 5.080 | 5.300 | 5.000 | 5.300 | 5.300 | 7,500 |
| 2024-08-14 | 5.160 | 5.360 | 5.160 | 5.350 | 5.350 | 7,300 |
| 2024-08-12 | 5.330 | 5.330 | 5.330 | 5.330 | 5.330 | 6,000 |
| 2024-08-09 | 5.150 | 5.360 | 5.070 | 5.360 | 5.360 | 8,000 |
| 2024-08-05 | 5.500 | 5.500 | 5.360 | 5.360 | 5.360 | 3,200 |
| 2024-08-02 | 5.350 | 5.500 | 5.200 | 5.200 | 5.200 | 7,500 |
| 2024-08-01 | 5.060 | 5.450 | 5.060 | 5.450 | 5.450 | 15,100 |
| 2024-07-30 | 5.400 | 5.460 | 5.000 | 5.350 | 5.350 | 11,900 |
| 2024-07-29 | 5.510 | 5.510 | 5.120 | 5.460 | 5.460 | 10,300 |
| 2024-07-25 | 5.200 | 5.400 | 5.200 | 5.400 | 5.400 | 3,000 |
| 2024-07-23 | 5.200 | 5.450 | 5.200 | 5.400 | 5.400 | 4,000 |
| 2024-07-22 | 5.590 | 5.590 | 5.500 | 5.500 | 5.500 | 1,100 |
| 2024-07-19 | 5.580 | 5.600 | 5.090 | 5.600 | 5.600 | 2,800 |
| 2024-07-18 | 5.600 | 5.700 | 5.600 | 5.700 | 5.700 | 14,700 |
| 2024-07-17 | 5.490 | 6.000 | 5.160 | 5.700 | 5.700 | 23,500 |
| 2024-07-16 | 5.060 | 5.490 | 5.060 | 5.490 | 5.490 | 19,000 |
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.