Repower Energy Development Corp. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-15 | 5.190 | 5.500 | 5.190 | 5.500 | 5.500 | 133,700 |
| 2024-07-12 | 5.200 | 5.200 | 5.150 | 5.190 | 5.190 | 5,500 |
| 2024-07-11 | 5.190 | 5.190 | 5.100 | 5.190 | 5.190 | 32,800 |
| 2024-07-10 | 5.190 | 5.190 | 5.190 | 5.190 | 5.190 | 1,000 |
| 2024-07-09 | 5.150 | 5.200 | 5.150 | 5.200 | 5.200 | 18,000 |
| 2024-07-08 | 5.190 | 5.190 | 5.190 | 5.190 | 5.190 | 400 |
| 2024-07-05 | 5.100 | 5.190 | 5.100 | 5.190 | 5.190 | 12,200 |
| 2024-07-04 | 5.030 | 5.140 | 5.030 | 5.140 | 5.140 | 12,800 |
| 2024-07-03 | 5.170 | 5.200 | 5.170 | 5.200 | 5.200 | 11,500 |
| 2024-07-02 | 5.200 | 5.200 | 5.100 | 5.170 | 5.170 | 11,200 |
| 2024-07-01 | 5.100 | 5.200 | 5.000 | 5.200 | 5.200 | 65,900 |
| 2024-06-28 | 5.190 | 5.200 | 5.190 | 5.190 | 5.190 | 17,500 |
| 2024-06-26 | 5.290 | 5.290 | 5.190 | 5.250 | 5.250 | 7,400 |
| 2024-06-25 | 5.070 | 5.290 | 5.070 | 5.190 | 5.190 | 37,000 |
| 2024-06-24 | 5.330 | 5.340 | 5.330 | 5.340 | 5.340 | 3,200 |
| 2024-06-21 | 5.340 | 5.340 | 5.340 | 5.340 | 5.340 | 2,000 |
| 2024-06-20 | 5.390 | 5.400 | 5.350 | 5.350 | 5.350 | 10,200 |
| 2024-06-19 | 5.350 | 5.400 | 5.350 | 5.400 | 5.400 | 4,500 |
| 2024-06-18 | 5.350 | 5.400 | 5.330 | 5.400 | 5.400 | 11,500 |
| 2024-06-14 | 5.380 | 5.400 | 5.380 | 5.400 | 5.400 | 9,400 |
| 2024-06-13 | 5.380 | 5.380 | 5.330 | 5.330 | 5.330 | 5,400 |
| 2024-06-11 | 5.340 | 5.400 | 5.300 | 5.400 | 5.400 | 19,700 |
| 2024-06-10 | 5.400 | 5.400 | 5.400 | 5.400 | 5.400 | 700 |
| 2024-06-07 | 5.300 | 5.400 | 5.300 | 5.400 | 5.400 | 3,500 |
| 2024-06-06 | 5.200 | 5.200 | 5.200 | 5.200 | 5.200 | 1,000 |
| 2024-06-05 | 5.200 | 5.300 | 5.200 | 5.300 | 5.300 | 8,000 |
| 2024-06-04 | 5.100 | 5.200 | 5.100 | 5.200 | 5.200 | 8,000 |
| 2024-06-03 | 5.110 | 5.150 | 5.100 | 5.100 | 5.100 | 17,000 |
| 2024-05-31 | 5.100 | 5.200 | 5.100 | 5.200 | 5.200 | 23,800 |
| 2024-05-30 | 5.100 | 5.100 | 5.070 | 5.070 | 5.070 | 13,000 |
| 2024-05-29 | 5.110 | 5.110 | 5.000 | 5.100 | 5.100 | 8,200 |
| 2024-05-28 | 5.110 | 5.140 | 5.000 | 5.140 | 5.140 | 34,700 |
| 2024-05-27 | 5.140 | 5.140 | 5.050 | 5.110 | 5.110 | 26,100 |
| 2024-05-23 | 5.100 | 5.170 | 5.100 | 5.170 | 5.170 | 6,500 |
| 2024-05-22 | 5.100 | 5.100 | 5.090 | 5.100 | 5.100 | 17,100 |
| 2024-05-21 | 5.100 | 5.170 | 5.100 | 5.100 | 5.100 | 10,500 |
| 2024-05-20 | 5.190 | 5.200 | 5.100 | 5.100 | 5.100 | 22,200 |
| 2024-05-17 | 5.020 | 5.180 | 5.000 | 5.170 | 5.170 | 84,600 |
| 2024-05-16 | 5.180 | 5.200 | 5.020 | 5.200 | 5.200 | 24,800 |
| 2024-05-15 | 5.150 | 5.200 | 5.100 | 5.200 | 5.200 | 36,100 |
| 2024-05-14 | 5.200 | 5.300 | 5.200 | 5.300 | 5.300 | 9,000 |
| 2024-05-13 | 5.200 | 5.200 | 5.030 | 5.200 | 5.200 | 4,800 |
| 2024-05-10 | 5.030 | 5.200 | 5.030 | 5.200 | 5.200 | 8,500 |
| 2024-05-09 | 5.180 | 5.180 | 5.180 | 5.180 | 5.180 | 5,100 |
| 2024-05-08 | 5.270 | 5.390 | 5.180 | 5.180 | 5.180 | 37,100 |
| 2024-05-07 | 5.400 | 5.400 | 5.400 | 5.400 | 5.400 | 1,900 |
| 2024-05-06 | 5.450 | 5.450 | 5.450 | 5.450 | 5.450 | 400 |
| 2024-05-03 | 5.240 | 5.490 | 5.240 | 5.270 | 5.270 | 11,100 |
| 2024-05-02 | 5.240 | 5.240 | 5.240 | 5.240 | 5.240 | 1,800 |
| 2024-04-30 | 5.390 | 5.390 | 5.010 | 5.290 | 5.290 | 33,800 |
| 2024-04-29 | 5.010 | 5.500 | 5.010 | 5.390 | 5.390 | 21,400 |
| 2024-04-24 | 5.620 | 5.800 | 5.590 | 5.590 | 5.590 | 6,200 |
| 2024-04-23 | 5.500 | 5.650 | 5.500 | 5.650 | 5.650 | 2,200 |
| 2024-04-19 | 5.000 | 5.500 | 5.000 | 5.500 | 5.500 | 4,500 |
| 2024-04-18 | 5.480 | 5.480 | 5.110 | 5.400 | 5.400 | 7,900 |
| 2024-04-17 | 5.780 | 5.780 | 5.500 | 5.500 | 5.500 | 6,100 |
| 2024-04-16 | 5.000 | 5.400 | 5.000 | 5.350 | 5.350 | 27,200 |
| 2024-04-15 | 5.800 | 5.990 | 5.000 | 5.000 | 5.000 | 366,700 |
| 2024-04-12 | 5.990 | 5.990 | 5.970 | 5.970 | 5.970 | 400 |
| 2024-04-11 | 5.990 | 6.000 | 5.940 | 5.940 | 5.940 | 3,100 |
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.