Aboitiz Power Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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	-2.78%	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
Mar 6, 2026	43.90	44.05	43.20	44.00	41.77	0.57%	1,319,400
Mar 5, 2026	43.40	43.85	43.25	43.75	41.53	1.04%	378,300
Mar 4, 2026	43.90	43.90	43.15	43.30	41.10	-1.59%	473,600
Mar 3, 2026	43.70	44.20	43.50	44.00	41.77	0.57%	432,100
Mar 2, 2026	43.50	44.00	42.90	43.75	41.53	-1.24%	772,200
Feb 27, 2026	44.80	44.80	44.00	44.30	42.05	-0.23%	697,800
Feb 26, 2026	44.15	44.80	44.15	44.40	42.15	0.91%	618,400
Feb 25, 2026	44.10	45.20	44.00	44.00	41.77	-0.23%	5,356,900
Feb 24, 2026	43.85	44.30	43.65	44.10	41.86	0.57%	1,204,800
Feb 23, 2026	43.75	43.90	43.60	43.85	41.63	0.23%	531,300
Feb 20, 2026	43.40	43.95	43.30	43.75	41.53	0.81%	1,204,600
Feb 19, 2026	43.10	43.70	42.95	43.40	41.20	0.35%	553,600
Feb 18, 2026	43.05	43.35	42.95	43.25	41.06	0.70%	177,000
Feb 16, 2026	43.40	43.40	42.45	42.95	40.77	-0.12%	312,300
Feb 13, 2026	43.00	43.20	42.70	43.00	40.82	-	426,200