Repower Energy Development Corporation (PSE:REDC)
Philippines · Delayed Price · Currency is PHP 5.23
-0.04 (-0.76%)
At close: Sep 17, 2025
PSE:REDC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 19, 2025 | 5.23 | 5.23 | 5.23 | 5.23 | 5.23 | - | 200 |
| Sep 18, 2025 | 5.23 | 5.23 | 5.23 | 5.23 | 5.23 | - | 100 |
| Sep 17, 2025 | 5.23 | 5.23 | 5.23 | 5.23 | 5.23 | -0.76% | 100 |
| Sep 16, 2025 | 5.26 | 5.27 | 5.26 | 5.27 | 5.27 | 0.19% | 3,000 |
| Sep 15, 2025 | 5.26 | 5.26 | 5.26 | 5.26 | 5.26 | - | - |
| Sep 12, 2025 | 5.26 | 5.26 | 5.26 | 5.26 | 5.26 | 1.15% | 1,000 |
| Sep 11, 2025 | 5.20 | 5.20 | 5.20 | 5.20 | 5.20 | 0.97% | 1,500 |
| Sep 10, 2025 | 5.07 | 5.15 | 5.07 | 5.15 | 5.15 | 0.98% | 3,600 |
| Sep 9, 2025 | 5.10 | 5.10 | 5.10 | 5.10 | 5.10 | -2.67% | 2,000 |
| Sep 8, 2025 | 5.24 | 5.24 | 5.24 | 5.24 | 5.24 | - | - |
| Sep 5, 2025 | 5.23 | 5.24 | 5.23 | 5.24 | 5.24 | - | 1,000 |
| Sep 4, 2025 | 5.15 | 5.24 | 5.12 | 5.24 | 5.24 | -0.38% | 1,600 |
| Sep 3, 2025 | 5.25 | 5.27 | 5.05 | 5.26 | 5.26 | 0.19% | 7,900 |
| Sep 2, 2025 | 5.25 | 5.25 | 5.25 | 5.25 | 5.25 | - | 200 |
| Sep 1, 2025 | 5.21 | 5.27 | 5.21 | 5.25 | 5.25 | - | 2,400 |
| Aug 29, 2025 | 5.34 | 5.34 | 5.25 | 5.25 | 5.25 | -1.69% | 3,700 |
| 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 | - | - |