Aboitiz Equity Ventures Inc historical data

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-23	40.100	41.000	40.000	40.250	40.250	791,200
2026-10-22	40.050	41.400	40.000	40.100	40.100	3,786,900
2026-10-21	39.950	40.050	39.650	40.000	40.000	2,209,900
2026-10-20	39.600	39.950	39.500	39.950	39.950	733,500
2026-10-19	39.000	39.800	39.000	39.600	39.600	1,044,600
2026-10-16	39.200	39.900	39.000	39.000	39.000	1,698,600
2026-10-15	38.250	39.300	38.250	39.000	39.000	1,494,400
2026-10-14	39.200	39.600	38.200	38.200	38.200	2,745,400
2026-10-13	40.700	40.700	38.950	39.000	39.000	6,663,100
2026-10-12	39.050	40.800	39.000	40.800	40.800	3,826,300
2026-10-09	38.400	40.350	38.300	39.000	39.000	6,830,200
2026-10-08	38.300	38.750	37.500	38.250	38.250	1,705,200
2026-10-07	38.000	39.400	38.000	38.200	38.200	4,326,200
2026-10-06	39.000	39.000	37.950	38.000	38.000	2,870,700
2026-10-05	37.750	39.000	36.800	39.000	39.000	3,313,900
2026-10-02	37.600	37.750	37.100	37.750	37.750	643,600
2026-10-01	38.000	38.000	37.500	37.600	37.600	598,600
2026-09-30	37.900	38.450	37.450	38.000	38.000	6,460,200
2026-09-29	37.400	38.050	37.150	37.900	37.900	982,900
2026-09-28	37.850	37.850	37.350	37.400	37.400	2,118,600
2026-09-25	38.000	38.050	37.550	37.850	37.850	2,830,700
2026-09-24	37.700	38.000	37.300	38.000	38.000	1,828,500
2026-09-23	37.000	37.750	37.000	37.700	37.700	1,755,100

Page 1 of 1 · 23 trading days

Stock splits

No stock splits on record.

Open, high, low and close are as traded (PHP). Adjusted close accounts for splits and dividends. Educational only, not financial advice.