Repower Energy Development Corp. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-08 | 5.800 | 5.800 | 5.800 | 5.800 | 5.800 | 4,000 |
| 2024-04-05 | 5.950 | 6.000 | 5.950 | 6.000 | 6.000 | 10,500 |
| 2024-04-04 | 6.000 | 6.000 | 5.800 | 6.000 | 6.000 | 1,100 |
| 2024-04-03 | 6.000 | 6.000 | 6.000 | 6.000 | 6.000 | 10,300 |
| 2024-04-02 | 6.000 | 6.280 | 5.900 | 6.000 | 6.000 | 63,500 |
| 2024-04-01 | 6.450 | 6.450 | 6.290 | 6.290 | 6.290 | 2,500 |
| 2024-03-27 | 6.400 | 6.400 | 6.100 | 6.100 | 6.100 | 2,000 |
| 2024-03-25 | 6.020 | 6.390 | 6.000 | 6.390 | 6.390 | 13,600 |
| 2024-03-22 | 6.450 | 6.450 | 6.010 | 6.390 | 6.390 | 1,400 |
| 2024-03-21 | 6.120 | 6.480 | 6.120 | 6.480 | 6.480 | 700 |
| 2024-03-20 | 6.680 | 6.780 | 6.050 | 6.490 | 6.490 | 72,600 |
| 2024-03-18 | 6.780 | 6.780 | 6.780 | 6.780 | 6.780 | 100 |
| 2024-03-15 | 6.300 | 6.780 | 6.300 | 6.780 | 6.780 | 18,800 |
| 2024-03-14 | 6.490 | 6.780 | 6.290 | 6.290 | 6.290 | 12,700 |
| 2024-03-13 | 6.240 | 6.640 | 6.240 | 6.300 | 6.300 | 58,900 |
| 2024-03-12 | 5.900 | 6.240 | 5.850 | 6.240 | 6.240 | 47,400 |
| 2024-03-11 | 6.000 | 6.000 | 6.000 | 6.000 | 6.000 | 59,500 |
| 2024-03-08 | 6.140 | 6.160 | 6.010 | 6.160 | 6.160 | 35,300 |
| 2024-03-07 | 6.200 | 6.200 | 6.010 | 6.190 | 6.190 | 19,100 |
| 2024-03-06 | 6.000 | 6.250 | 6.000 | 6.250 | 6.250 | 15,900 |
| 2024-03-05 | 6.300 | 6.300 | 6.200 | 6.200 | 6.200 | 9,700 |
| 2024-03-04 | 6.200 | 6.400 | 6.200 | 6.300 | 6.300 | 13,500 |
| 2024-03-01 | 6.770 | 6.780 | 6.500 | 6.500 | 6.500 | 28,300 |
| 2024-02-29 | 6.500 | 6.780 | 6.500 | 6.780 | 6.780 | 6,500 |
| 2024-02-28 | 6.890 | 6.890 | 6.890 | 6.890 | 6.890 | 1,200 |
| 2024-02-27 | 6.800 | 6.880 | 6.800 | 6.880 | 6.880 | 10,500 |
| 2024-02-26 | 6.900 | 6.900 | 6.880 | 6.880 | 6.880 | 6,700 |
| 2024-02-23 | 6.730 | 6.900 | 6.640 | 6.880 | 6.880 | 29,900 |
| 2024-02-22 | 6.460 | 6.990 | 6.100 | 6.150 | 6.150 | 49,800 |
| 2024-02-21 | 6.500 | 6.500 | 6.400 | 6.460 | 6.460 | 32,700 |
| 2024-02-20 | 6.850 | 6.850 | 6.510 | 6.510 | 6.510 | 98,600 |
| 2024-02-19 | 7.140 | 7.340 | 7.000 | 7.000 | 7.000 | 13,600 |
| 2024-02-16 | 7.350 | 7.400 | 7.160 | 7.160 | 7.160 | 14,200 |
| 2024-02-15 | 7.400 | 7.400 | 7.150 | 7.370 | 7.370 | 25,900 |
| 2024-02-14 | 7.260 | 7.450 | 7.260 | 7.400 | 7.400 | 90,400 |
| 2024-02-13 | 7.110 | 7.260 | 7.110 | 7.260 | 7.260 | 21,100 |
| 2024-02-12 | 7.110 | 7.300 | 7.110 | 7.280 | 7.280 | 10,200 |
| 2024-02-08 | 7.300 | 7.300 | 7.140 | 7.270 | 7.270 | 46,600 |
| 2024-02-07 | 7.290 | 7.300 | 7.290 | 7.290 | 7.290 | 29,500 |
| 2024-02-06 | 7.350 | 7.360 | 7.210 | 7.300 | 7.300 | 17,500 |
| 2024-02-05 | 7.380 | 7.380 | 7.380 | 7.380 | 7.380 | 1,700 |
| 2024-02-02 | 7.300 | 7.380 | 7.300 | 7.380 | 7.380 | 4,100 |
| 2024-02-01 | 7.300 | 7.400 | 7.300 | 7.390 | 7.390 | 5,900 |
| 2024-01-31 | 7.400 | 7.400 | 7.180 | 7.400 | 7.400 | 38,100 |
| 2024-01-30 | 7.400 | 7.440 | 7.300 | 7.400 | 7.400 | 20,900 |
| 2024-01-29 | 7.400 | 7.470 | 7.350 | 7.350 | 7.350 | 35,400 |
| 2024-01-26 | 7.400 | 7.450 | 7.370 | 7.400 | 7.400 | 17,100 |
| 2024-01-25 | 7.450 | 7.450 | 7.300 | 7.400 | 7.400 | 34,700 |
| 2024-01-24 | 7.400 | 7.450 | 7.400 | 7.450 | 7.450 | 37,100 |
| 2024-01-23 | 7.480 | 7.480 | 7.310 | 7.400 | 7.400 | 23,900 |
| 2024-01-22 | 7.710 | 7.710 | 7.200 | 7.500 | 7.500 | 44,100 |
| 2024-01-19 | 7.860 | 7.860 | 7.710 | 7.710 | 7.710 | 70,500 |
| 2024-01-18 | 7.880 | 7.880 | 7.830 | 7.860 | 7.860 | 21,300 |
| 2024-01-17 | 7.830 | 7.880 | 7.820 | 7.880 | 7.880 | 32,200 |
| 2024-01-16 | 7.830 | 7.830 | 7.770 | 7.820 | 7.820 | 42,900 |
| 2024-01-15 | 7.800 | 7.820 | 7.800 | 7.820 | 7.820 | 35,200 |
| 2024-01-12 | 7.760 | 7.820 | 7.760 | 7.800 | 7.800 | 79,700 |
| 2024-01-11 | 7.480 | 7.860 | 7.480 | 7.760 | 7.760 | 245,700 |
| 2024-01-10 | 7.350 | 7.480 | 7.350 | 7.480 | 7.480 | 58,900 |
| 2024-01-09 | 7.120 | 7.450 | 7.120 | 7.450 | 7.450 | 253,400 |
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.