Aboitiz Power Corp historical data

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-22	46.250	46.550	45.900	46.500	46.500	1,160,800
2026-10-21	46.100	46.500	45.950	46.500	46.500	2,098,300
2026-10-20	46.050	46.250	45.500	46.000	46.000	1,354,600
2026-10-19	45.450	46.150	45.450	46.050	46.050	538,200
2026-10-16	46.000	46.000	45.400	45.500	45.500	1,209,600
2026-10-15	45.800	46.250	45.300	46.000	46.000	1,647,800
2026-10-14	46.200	46.400	45.900	45.950	45.950	1,897,200
2026-10-13	46.850	46.950	45.800	46.100	46.100	1,025,100
2026-10-12	46.900	47.550	46.200	46.850	46.850	734,000
2026-10-09	46.850	47.800	46.850	46.900	46.900	1,039,300
2026-10-08	46.950	46.950	46.150	46.750	46.750	1,055,900
2026-10-07	46.300	46.950	46.200	46.950	46.950	719,100
2026-10-06	46.500	46.500	46.000	46.300	46.300	146,300
2026-10-05	45.550	46.900	45.550	46.500	46.500	1,255,600
2026-10-02	45.600	45.950	45.250	45.550	45.550	529,200
2026-10-01	46.200	46.500	45.600	45.600	45.600	395,900
2026-09-30	45.750	46.450	45.700	46.150	46.150	3,059,300
2026-09-29	45.950	46.700	45.300	45.700	45.700	2,059,600
2026-09-28	45.600	47.150	45.500	45.950	45.950	2,376,000
2026-09-25	45.200	45.850	45.200	45.700	45.700	2,456,200
2026-09-24	45.400	45.800	45.100	45.200	45.200	2,018,400
2026-09-23	45.250	46.200	45.250	45.350	45.350	1,831,300
2026-09-22	45.250	45.700	45.100	45.250	45.250	1,732,400

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.