Repower Energy Development Corporation (PSE:REDC)
Philippines · Delayed Price · Currency is PHP 5.34
+0.04 (0.75%)
At close: Aug 28, 2025
PSE:REDC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 28, 2025 | 5.30 | 5.34 | 5.30 | 5.34 | 5.34 | 0.75% | 1,600 |
| Aug 27, 2025 | 5.30 | 5.30 | 5.30 | 5.30 | 5.30 | - | - |
| Aug 26, 2025 | 5.30 | 5.30 | 5.30 | 5.30 | 5.30 | -0.93% | 100 |
| Aug 22, 2025 | 5.35 | 5.35 | 5.35 | 5.35 | 5.35 | - | - |
| Aug 20, 2025 | 5.34 | 5.38 | 5.34 | 5.35 | 5.35 | 0.19% | 2,900 |
| Aug 19, 2025 | 5.34 | 5.34 | 5.34 | 5.34 | 5.34 | - | - |
| Aug 18, 2025 | 5.25 | 5.34 | 5.25 | 5.34 | 5.34 | 0.38% | 1,900 |
| Aug 15, 2025 | 5.32 | 5.35 | 5.32 | 5.32 | 5.32 | - | 1,000 |
| Aug 14, 2025 | 5.32 | 5.32 | 5.32 | 5.32 | 5.32 | - | - |
| Aug 13, 2025 | 5.30 | 5.32 | 5.30 | 5.32 | 5.32 | - | 1,500 |
| Aug 12, 2025 | 5.20 | 5.40 | 5.20 | 5.32 | 5.32 | 2.31% | 35,700 |
| Aug 11, 2025 | 5.20 | 5.20 | 5.20 | 5.20 | 5.20 | - | - |
| Aug 8, 2025 | 5.20 | 5.20 | 5.20 | 5.20 | 5.20 | - | - |
| Aug 7, 2025 | 5.20 | 5.20 | 5.20 | 5.20 | 5.20 | - | - |
| Aug 6, 2025 | 5.20 | 5.20 | 5.20 | 5.20 | 5.20 | 0.39% | 500 |
| Aug 5, 2025 | 5.19 | 5.19 | 5.18 | 5.18 | 5.18 | -0.19% | 2,500 |
| Aug 4, 2025 | 5.19 | 5.19 | 5.19 | 5.19 | 5.19 | - | - |
| Aug 1, 2025 | 5.19 | 5.19 | 5.19 | 5.19 | 5.19 | - | - |
| Jul 31, 2025 | 5.19 | 5.19 | 5.19 | 5.19 | 5.19 | - | - |
| Jul 30, 2025 | 5.19 | 5.19 | 5.19 | 5.19 | 5.19 | - | - |
| Jul 29, 2025 | 5.19 | 5.19 | 5.19 | 5.19 | 5.19 | - | 1,100 |
| Jul 28, 2025 | 5.19 | 5.19 | 5.19 | 5.19 | 5.19 | -0.19% | 300 |
| Jul 25, 2025 | 5.17 | 5.20 | 5.05 | 5.20 | 5.20 | 0.58% | 7,700 |
| Jul 24, 2025 | 5.17 | 5.17 | 5.17 | 5.17 | 5.17 | - | 1,500 |
| Jul 23, 2025 | 5.17 | 5.17 | 5.17 | 5.17 | 5.17 | - | - |
| Jul 22, 2025 | 5.17 | 5.17 | 5.17 | 5.17 | 5.17 | - | - |
| Jul 21, 2025 | 5.15 | 5.17 | 5.15 | 5.17 | 5.17 | 0.19% | 3,100 |
| Jul 18, 2025 | 5.16 | 5.16 | 5.16 | 5.16 | 5.16 | - | - |
| Jul 17, 2025 | 5.16 | 5.16 | 5.16 | 5.16 | 5.16 | - | 500 |
| Jul 16, 2025 | 5.16 | 5.16 | 5.16 | 5.16 | 5.16 | - | - |
| Jul 15, 2025 | 5.16 | 5.16 | 5.16 | 5.16 | 5.16 | - | - |
| Jul 14, 2025 | 5.04 | 5.16 | 5.04 | 5.16 | 5.16 | 0.19% | 8,000 |
| Jul 11, 2025 | 5.15 | 5.15 | 5.15 | 5.15 | 5.15 | - | 1,000 |
| Jul 10, 2025 | 5.15 | 5.15 | 5.15 | 5.15 | 5.15 | - | - |
| Jul 9, 2025 | 5.15 | 5.15 | 5.15 | 5.15 | 5.15 | - | 900 |
| Jul 8, 2025 | 5.15 | 5.15 | 5.15 | 5.15 | 5.15 | -0.19% | 500 |
| Jul 7, 2025 | 5.04 | 5.16 | 5.04 | 5.16 | 5.16 | 0.19% | 2,500 |
| Jul 4, 2025 | 5.15 | 5.15 | 5.15 | 5.15 | 5.15 | - | 2,200 |
| Jul 3, 2025 | 5.15 | 5.15 | 5.15 | 5.15 | 5.15 | -0.19% | 2,000 |
| Jul 2, 2025 | 5.16 | 5.16 | 5.16 | 5.16 | 5.16 | - | - |
| Jul 1, 2025 | 5.16 | 5.16 | 5.16 | 5.16 | 5.16 | 0.19% | 2,500 |
| Jun 30, 2025 | 5.15 | 5.15 | 5.15 | 5.15 | 5.15 | - | - |
| Jun 27, 2025 | 5.15 | 5.15 | 5.15 | 5.15 | 5.15 | - | - |
| Jun 26, 2025 | 5.15 | 5.15 | 5.15 | 5.15 | 5.15 | -0.19% | 300 |
| Jun 25, 2025 | 5.16 | 5.16 | 5.16 | 5.16 | 5.16 | - | - |
| Jun 24, 2025 | 5.10 | 5.16 | 5.10 | 5.16 | 5.16 | 1.18% | 8,500 |
| Jun 23, 2025 | 5.10 | 5.10 | 5.10 | 5.10 | 5.10 | -0.78% | 1,000 |
| Jun 20, 2025 | 5.14 | 5.14 | 5.14 | 5.14 | 5.14 | - | 100 |
| Jun 19, 2025 | 5.15 | 5.15 | 5.02 | 5.14 | 5.14 | -0.19% | 11,000 |
| Jun 18, 2025 | 5.10 | 5.15 | 5.10 | 5.15 | 5.15 | - | 2,500 |