Aboitiz Power Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 27, 2026	44.80	44.80	44.00	44.15	-	-0.56%	68,200
Feb 26, 2026	44.15	44.80	44.15	44.40	44.40	0.91%	618,400
Feb 25, 2026	44.10	45.20	44.00	44.00	44.00	-0.23%	5,356,900
Feb 24, 2026	43.85	44.30	43.65	44.10	44.10	0.57%	1,204,800
Feb 23, 2026	43.75	43.90	43.60	43.85	43.85	0.23%	531,300
Feb 20, 2026	43.40	43.95	43.30	43.75	43.75	0.81%	1,204,600
Feb 19, 2026	43.10	43.70	42.95	43.40	43.40	0.35%	553,600
Feb 18, 2026	43.05	43.35	42.95	43.25	43.25	0.70%	177,000
Feb 16, 2026	43.40	43.40	42.45	42.95	42.95	-0.12%	312,300
Feb 13, 2026	43.00	43.20	42.70	43.00	43.00	-	426,200
Feb 12, 2026	43.70	43.70	42.90	43.00	43.00	-	428,200
Feb 11, 2026	42.75	43.20	42.60	43.00	43.00	0.58%	1,029,700
Feb 10, 2026	42.70	42.75	42.30	42.75	42.75	1.18%	932,700
Feb 9, 2026	42.50	42.80	42.10	42.25	42.25	0.60%	1,979,100
Feb 6, 2026	43.30	43.75	41.90	42.00	42.00	-2.33%	6,200,500
Feb 5, 2026	44.35	44.55	42.90	43.00	43.00	-3.04%	4,898,100
Feb 4, 2026	44.00	44.35	44.00	44.35	44.35	0.80%	229,200
Feb 3, 2026	44.00	44.00	43.70	44.00	44.00	-	353,800
Feb 2, 2026	43.00	44.00	43.00	44.00	44.00	2.33%	847,500
Jan 30, 2026	43.00	43.30	43.00	43.00	43.00	-0.46%	500,300
Jan 29, 2026	43.70	43.90	42.75	43.20	43.20	-1.14%	825,900
Jan 28, 2026	43.40	43.80	43.15	43.70	43.70	0.69%	1,475,200
Jan 27, 2026	44.30	44.45	43.00	43.40	43.40	-2.25%	933,300
Jan 26, 2026	44.65	44.65	44.10	44.40	44.40	-0.56%	1,474,400
Jan 23, 2026	44.60	44.75	44.50	44.65	44.65	0.34%	162,400
Jan 22, 2026	44.75	44.75	44.50	44.50	44.50	-0.45%	91,700
Jan 21, 2026	44.45	44.75	44.00	44.70	44.70	0.56%	452,600
Jan 20, 2026	45.10	45.10	43.95	44.45	44.45	-1.00%	408,700
Jan 19, 2026	44.20	45.15	44.10	44.90	44.90	2.05%	815,400
Jan 16, 2026	43.90	44.10	43.85	44.00	44.00	0.34%	728,500
Jan 15, 2026	44.20	44.20	43.65	43.85	43.85	-0.79%	443,100
Jan 14, 2026	44.20	44.50	44.10	44.20	44.20	-	257,300
Jan 13, 2026	44.20	44.65	44.00	44.20	44.20	0.11%	1,029,500
Jan 12, 2026	44.35	44.50	44.10	44.15	44.15	-0.45%	186,300
Jan 9, 2026	44.25	44.80	44.25	44.35	44.35	0.80%	329,200
Jan 8, 2026	44.00	46.20	43.95	44.00	44.00	-	4,850,200
Jan 7, 2026	43.70	44.00	43.70	44.00	44.00	0.80%	1,453,100
Jan 6, 2026	43.95	43.95	43.55	43.65	43.65	-0.68%	749,700
Jan 5, 2026	43.75	44.00	43.50	43.95	43.95	0.46%	357,900
Jan 2, 2026	43.60	43.80	43.50	43.75	43.75	-0.57%	399,900
Dec 29, 2025	43.10	44.00	42.80	44.00	44.00	2.33%	704,900
Dec 26, 2025	43.40	43.50	42.80	43.00	43.00	-0.92%	88,700
Dec 23, 2025	42.90	43.50	42.75	43.40	43.40	2.12%	428,600
Dec 22, 2025	41.90	42.95	41.90	42.50	42.50	1.19%	373,900
Dec 19, 2025	42.65	42.95	41.90	42.00	42.00	-0.12%	4,973,200
Dec 18, 2025	43.80	44.00	42.00	42.05	42.05	-3.78%	4,447,700
Dec 17, 2025	44.35	44.35	43.65	43.70	43.70	-1.47%	221,500
Dec 16, 2025	44.60	45.05	44.15	44.35	44.35	-0.45%	3,893,200
Dec 15, 2025	43.60	45.45	43.60	44.55	44.55	1.71%	2,233,100
Dec 12, 2025	42.80	44.00	42.65	43.80	43.80	2.34%	1,436,700