Aboitiz Power Corporation (PSE:AP)
Philippines · Delayed Price · Currency is PHP 43.80
0.00 (0.00%)
At close: May 22, 2026
Aboitiz Power Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 22, 2026 | 43.80 | 44.00 | 43.70 | 43.80 | 43.80 | - | 651,000 |
| May 21, 2026 | 44.00 | 44.00 | 43.60 | 43.80 | 43.80 | -0.45% | 628,200 |
| May 20, 2026 | 43.75 | 44.50 | 43.30 | 44.00 | 44.00 | 0.46% | 1,275,100 |
| May 19, 2026 | 43.85 | 43.95 | 43.50 | 43.80 | 43.80 | - | 217,500 |
| May 18, 2026 | 44.00 | 44.00 | 43.50 | 43.80 | 43.80 | -0.45% | 114,600 |
| May 15, 2026 | 44.50 | 44.50 | 43.50 | 44.00 | 44.00 | - | 553,000 |
| May 14, 2026 | 43.25 | 44.35 | 43.25 | 44.00 | 44.00 | 1.62% | 1,305,900 |
| May 13, 2026 | 44.50 | 44.75 | 43.30 | 43.30 | 43.30 | -2.70% | 786,300 |
| May 12, 2026 | 44.45 | 44.80 | 43.90 | 44.50 | 44.50 | 0.11% | 1,926,300 |
| May 11, 2026 | 45.00 | 45.15 | 44.20 | 44.45 | 44.45 | -1.22% | 491,300 |
| May 8, 2026 | 45.00 | 45.30 | 44.85 | 45.00 | 45.00 | 0.11% | 923,600 |
| May 7, 2026 | 45.20 | 46.00 | 44.95 | 44.95 | 44.95 | -0.11% | 1,165,500 |
| May 6, 2026 | 46.00 | 46.20 | 45.00 | 45.00 | 45.00 | -1.42% | 3,170,400 |
| May 5, 2026 | 44.95 | 45.85 | 44.80 | 45.65 | 45.65 | 1.90% | 2,151,700 |
| May 4, 2026 | 45.50 | 45.50 | 44.55 | 44.80 | 44.80 | -1.54% | 1,451,600 |
| Apr 30, 2026 | 45.00 | 46.05 | 44.90 | 45.50 | 45.50 | 0.44% | 1,755,300 |
| Apr 29, 2026 | 44.50 | 45.55 | 44.50 | 45.30 | 45.30 | 3.07% | 1,368,800 |
| Apr 28, 2026 | 43.90 | 44.85 | 43.50 | 43.95 | 43.95 | 0.46% | 1,383,500 |
| Apr 27, 2026 | 44.00 | 44.00 | 43.10 | 43.75 | 43.75 | -0.11% | 973,400 |
| Apr 24, 2026 | 44.00 | 44.20 | 43.55 | 43.80 | 43.80 | -1.24% | 975,000 |
| Apr 23, 2026 | 44.50 | 44.50 | 44.20 | 44.35 | 44.35 | 0.11% | 196,800 |
| Apr 22, 2026 | 44.70 | 44.70 | 44.20 | 44.30 | 44.30 | -0.89% | 971,200 |
| Apr 21, 2026 | 44.55 | 44.70 | 44.35 | 44.70 | 44.70 | 0.34% | 783,400 |
| Apr 20, 2026 | 44.50 | 44.95 | 44.25 | 44.55 | 44.55 | 0.11% | 105,100 |
| Apr 17, 2026 | 45.00 | 45.00 | 44.20 | 44.50 | 44.50 | -1.11% | 479,400 |
| Apr 16, 2026 | 45.00 | 45.00 | 44.80 | 45.00 | 45.00 | 0.11% | 316,200 |
| Apr 15, 2026 | 45.00 | 45.35 | 44.95 | 44.95 | 44.95 | -0.11% | 1,420,700 |
| Apr 14, 2026 | 45.30 | 45.55 | 44.80 | 45.00 | 45.00 | -0.44% | 353,300 |
| Apr 13, 2026 | 45.05 | 45.50 | 44.70 | 45.20 | 45.20 | 1.12% | 288,100 |
| Apr 10, 2026 | 46.20 | 46.20 | 44.25 | 44.70 | 44.70 | -3.25% | 3,541,700 |
| Apr 8, 2026 | 46.00 | 46.25 | 44.85 | 46.20 | 46.20 | 0.43% | 702,000 |
| Apr 7, 2026 | 44.70 | 46.40 | 44.40 | 46.00 | 46.00 | 4.55% | 1,911,300 |
| Apr 6, 2026 | 45.50 | 46.40 | 43.85 | 44.00 | 44.00 | -3.30% | 3,034,200 |
| Apr 1, 2026 | 45.70 | 46.80 | 44.70 | 45.50 | 45.50 | -5.21% | 1,664,700 |
| Mar 31, 2026 | 44.50 | 48.00 | 44.10 | 48.00 | 48.00 | 8.47% | 1,327,500 |
| Mar 30, 2026 | 44.40 | 44.50 | 43.80 | 44.25 | 44.25 | -0.78% | 675,300 |
| Mar 27, 2026 | 43.50 | 44.75 | 43.25 | 44.60 | 44.60 | 2.53% | 1,453,500 |
| Mar 26, 2026 | 43.70 | 43.70 | 43.30 | 43.50 | 43.50 | -0.23% | 204,200 |
| Mar 25, 2026 | 43.25 | 44.35 | 42.90 | 43.60 | 43.60 | 0.81% | 596,300 |
| Mar 24, 2026 | 42.85 | 43.75 | 42.30 | 43.25 | 43.25 | 1.05% | 511,600 |
| Mar 23, 2026 | 44.00 | 44.00 | 42.50 | 42.80 | 42.80 | -3.82% | 943,000 |
| Mar 19, 2026 | 43.25 | 44.50 | 43.05 | 44.50 | 44.50 | 1.83% | 1,746,900 |
| Mar 18, 2026 | 42.80 | 43.85 | 42.70 | 43.70 | 43.70 | 2.41% | 1,249,600 |
| Mar 17, 2026 | 45.50 | 45.70 | 44.75 | 44.95 | 42.67 | -1.10% | 1,434,400 |
| Mar 16, 2026 | 45.00 | 45.75 | 44.90 | 45.45 | 43.14 | 1.00% | 1,145,400 |
| Mar 13, 2026 | 44.20 | 45.00 | 44.00 | 45.00 | 42.72 | 1.81% | 1,476,100 |
| Mar 12, 2026 | 44.00 | 44.40 | 44.00 | 44.20 | 41.96 | 0.45% | 1,765,000 |
| Mar 11, 2026 | 42.10 | 44.30 | 42.10 | 44.00 | 41.77 | 4.76% | 2,924,800 |
| Mar 10, 2026 | 42.80 | 43.50 | 41.85 | 42.00 | 39.87 | -1.87% | 4,495,000 |
| Mar 9, 2026 | 43.70 | 43.70 | 42.25 | 42.80 | 40.63 | -2.73% | 1,553,200 |