Aboitiz Power Corporation (PSE:AP)
Philippines · Delayed Price · Currency is PHP 46.95
+0.65 (1.40%)
At close: Oct 7, 2026
Aboitiz Power Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 7, 2026 | 46.30 | 46.95 | 46.20 | 46.95 | 46.95 | 1.40% | 719,100 |
| Oct 6, 2026 | 46.50 | 46.50 | 46.00 | 46.30 | 46.30 | -0.43% | 146,300 |
| Oct 5, 2026 | 45.55 | 46.90 | 45.55 | 46.50 | 46.50 | 2.09% | 1,255,600 |
| Oct 2, 2026 | 45.60 | 45.95 | 45.25 | 45.55 | 45.55 | -0.11% | 529,200 |
| Oct 1, 2026 | 46.20 | 46.50 | 45.60 | 45.60 | 45.60 | -1.19% | 395,900 |
| Sep 30, 2026 | 45.75 | 46.45 | 45.70 | 46.15 | 46.15 | 0.98% | 3,059,300 |
| Sep 29, 2026 | 45.95 | 46.70 | 45.30 | 45.70 | 45.70 | -0.54% | 2,059,600 |
| Sep 28, 2026 | 45.60 | 47.15 | 45.50 | 45.95 | 45.95 | 0.55% | 2,376,000 |
| Sep 25, 2026 | 45.20 | 45.85 | 45.20 | 45.70 | 45.70 | 1.11% | 2,456,200 |
| Sep 24, 2026 | 45.40 | 45.80 | 45.10 | 45.20 | 45.20 | -0.33% | 2,018,400 |
| Sep 23, 2026 | 45.25 | 46.20 | 45.25 | 45.35 | 45.35 | 0.22% | 1,831,300 |
| Sep 22, 2026 | 45.25 | 45.70 | 45.10 | 45.25 | 45.25 | - | 1,732,400 |
| Sep 21, 2026 | 45.95 | 45.95 | 45.10 | 45.25 | 45.25 | -1.63% | 1,831,100 |
| Sep 18, 2026 | 45.05 | 46.00 | 44.90 | 46.00 | 46.00 | 2.11% | 1,990,000 |
| Sep 17, 2026 | 45.20 | 45.40 | 45.00 | 45.05 | 45.05 | -0.33% | 230,400 |
| Sep 16, 2026 | 45.40 | 45.45 | 44.85 | 45.20 | 45.20 | -0.44% | 1,623,800 |
| Sep 15, 2026 | 45.05 | 45.75 | 45.00 | 45.40 | 45.40 | 0.89% | 1,585,700 |
| Sep 14, 2026 | 44.85 | 45.35 | 44.55 | 45.00 | 45.00 | 0.11% | 2,660,400 |
| Sep 11, 2026 | 44.90 | 45.15 | 44.90 | 44.95 | 44.95 | -0.55% | 267,700 |
| Sep 10, 2026 | 44.90 | 45.25 | 44.80 | 45.20 | 45.20 | 0.44% | 1,433,700 |
| Sep 9, 2026 | 45.40 | 45.60 | 45.00 | 45.00 | 45.00 | -0.88% | 400,000 |
| Sep 8, 2026 | 45.75 | 45.85 | 45.10 | 45.40 | 45.40 | -0.77% | 1,516,500 |
| Sep 7, 2026 | 45.30 | 45.90 | 44.90 | 45.75 | 45.75 | 0.99% | 582,600 |
| Sep 4, 2026 | 45.40 | 45.55 | 44.85 | 45.30 | 45.30 | -0.22% | 304,500 |
| Sep 3, 2026 | 44.80 | 46.10 | 44.80 | 45.40 | 45.40 | 0.89% | 1,086,400 |
| Sep 2, 2026 | 45.25 | 45.60 | 44.55 | 45.00 | 45.00 | -0.55% | 911,200 |
| Sep 1, 2026 | 45.05 | 45.70 | 44.70 | 45.25 | 45.25 | 0.56% | 543,200 |
| Aug 28, 2026 | 45.35 | 45.65 | 44.75 | 45.00 | 45.00 | -0.66% | 2,066,900 |
| Aug 27, 2026 | 45.90 | 46.10 | 44.65 | 45.30 | 45.30 | -1.31% | 3,378,300 |
| Aug 26, 2026 | 46.45 | 46.45 | 45.50 | 45.90 | 45.90 | -0.86% | 2,018,100 |
| Aug 25, 2026 | 45.65 | 46.90 | 45.20 | 46.30 | 46.30 | 1.42% | 3,727,300 |
| Aug 24, 2026 | 45.50 | 45.80 | 45.15 | 45.65 | 45.65 | 0.33% | 334,600 |
| Aug 20, 2026 | 44.30 | 45.65 | 44.30 | 45.50 | 45.50 | 1.11% | 1,980,400 |
| Aug 19, 2026 | 44.95 | 45.00 | 43.80 | 45.00 | 45.00 | - | 1,039,500 |
| Aug 18, 2026 | 44.50 | 45.25 | 44.20 | 45.00 | 45.00 | 0.45% | 2,286,300 |
| Aug 17, 2026 | 45.00 | 45.15 | 44.10 | 44.80 | 44.80 | -0.88% | 902,800 |
| Aug 14, 2026 | 45.00 | 45.20 | 44.60 | 45.20 | 45.20 | 0.22% | 900,700 |
| Aug 13, 2026 | 45.00 | 45.30 | 44.35 | 45.10 | 45.10 | 0.22% | 2,096,800 |
| Aug 12, 2026 | 44.35 | 45.15 | 44.00 | 45.00 | 45.00 | 1.47% | 3,064,800 |
| Aug 11, 2026 | 43.30 | 44.45 | 43.15 | 44.35 | 44.35 | 3.14% | 1,976,700 |
| Aug 10, 2026 | 43.50 | 43.50 | 42.60 | 43.00 | 43.00 | -1.15% | 246,600 |
| Aug 7, 2026 | 44.30 | 44.30 | 43.00 | 43.50 | 43.50 | -1.81% | 312,000 |
| Aug 6, 2026 | 43.10 | 44.30 | 43.10 | 44.30 | 44.30 | 3.02% | 536,100 |
| Aug 5, 2026 | 43.50 | 43.50 | 42.75 | 43.00 | 43.00 | -1.15% | 706,100 |
| Aug 4, 2026 | 43.00 | 43.60 | 43.00 | 43.50 | 43.50 | 1.16% | 1,731,300 |
| Aug 3, 2026 | 43.00 | 43.00 | 42.25 | 43.00 | 43.00 | 0.47% | 464,000 |
| Jul 31, 2026 | 42.30 | 43.45 | 42.30 | 42.80 | 42.80 | 1.18% | 2,742,000 |
| Jul 30, 2026 | 44.00 | 44.25 | 42.05 | 42.30 | 42.30 | -3.64% | 1,721,000 |
| Jul 29, 2026 | 44.50 | 44.75 | 43.85 | 43.90 | 43.90 | -0.68% | 479,600 |
| Jul 28, 2026 | 44.00 | 44.40 | 43.65 | 44.20 | 44.20 | 0.45% | 335,300 |