Aboitiz Power Corp historical data

Date	Open	High	Low	Close	Adj. close	Volume
2021-11-24	30.750	30.950	30.400	30.700	24.098	986,600
2021-11-23	30.150	31.000	30.150	30.750	24.137	1,164,800
2021-11-22	30.600	31.000	30.100	30.100	23.627	2,421,700
2021-11-19	31.500	31.500	30.000	30.600	24.019	5,142,600
2021-11-18	31.800	32.000	31.200	31.600	24.804	1,034,000
2021-11-17	31.550	32.100	31.250	31.700	24.883	1,251,700
2021-11-16	31.050	31.400	30.850	31.400	24.647	1,455,400
2021-11-15	31.600	31.800	30.450	31.050	24.373	4,508,400
2021-11-12	32.200	32.200	31.500	31.550	24.765	3,642,000
2021-11-11	32.700	32.700	32.100	32.300	25.354	2,342,300
2021-11-10	32.650	32.950	32.400	32.700	25.668	2,745,300
2021-11-09	32.750	33.000	32.650	32.650	25.629	2,686,100
2021-11-08	32.850	33.100	32.700	32.700	25.668	2,601,600
2021-11-05	33.800	33.800	32.550	33.300	26.139	9,441,000
2021-11-04	34.000	34.000	33.000	33.950	26.649	2,513,100
2021-11-03	32.450	34.000	32.400	34.000	26.688	7,654,700
2021-11-02	32.300	32.450	32.000	32.450	25.472	2,371,200
2021-10-29	32.100	32.500	31.900	32.150	25.236	2,548,000
2021-10-28	32.250	32.300	32.000	32.100	25.197	3,305,200
2021-10-27	32.350	32.350	32.050	32.200	25.275	1,135,400
2021-10-26	31.600	32.100	31.600	32.000	25.118	2,939,000
2021-10-25	32.150	32.150	31.500	31.600	24.804	1,876,600

← NewerPage 21 of 21 · 1,222 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.