Aboitiz Power Corporation (PSE:AP)
Philippines · Delayed Price · Currency is PHP 45.00
-1.30 (-2.81%)
At close: Oct 27, 2026
Aboitiz Power Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 27, 2026 | 46.30 | 46.60 | 45.00 | 45.00 | 45.00 | -2.81% | 7,310,400 |
| Oct 26, 2026 | 46.00 | 46.35 | 45.45 | 46.30 | 46.30 | 0.76% | 1,024,300 |
| Oct 23, 2026 | 45.70 | 46.35 | 45.70 | 45.95 | 45.95 | -1.18% | 596,100 |
| Oct 22, 2026 | 46.25 | 46.55 | 45.90 | 46.50 | 46.50 | - | 1,160,800 |
| Oct 21, 2026 | 46.10 | 46.50 | 45.95 | 46.50 | 46.50 | 1.09% | 2,098,300 |
| Oct 20, 2026 | 46.05 | 46.25 | 45.50 | 46.00 | 46.00 | -0.11% | 1,354,600 |
| Oct 19, 2026 | 45.45 | 46.15 | 45.45 | 46.05 | 46.05 | 1.21% | 538,200 |
| Oct 16, 2026 | 46.00 | 46.00 | 45.40 | 45.50 | 45.50 | -1.09% | 1,209,600 |
| Oct 15, 2026 | 45.80 | 46.25 | 45.30 | 46.00 | 46.00 | 0.11% | 1,647,800 |
| Oct 14, 2026 | 46.20 | 46.40 | 45.90 | 45.95 | 45.95 | -0.33% | 1,897,200 |
| Oct 13, 2026 | 46.85 | 46.95 | 45.80 | 46.10 | 46.10 | -1.60% | 1,025,100 |
| Oct 12, 2026 | 46.90 | 47.55 | 46.20 | 46.85 | 46.85 | -0.11% | 734,000 |
| Oct 9, 2026 | 46.85 | 47.80 | 46.85 | 46.90 | 46.90 | 0.32% | 1,039,300 |
| Oct 8, 2026 | 46.95 | 46.95 | 46.15 | 46.75 | 46.75 | -0.43% | 1,055,900 |
| 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 |