Repower Energy Development Corporation (PSE:REDC)
Philippines · Delayed Price · Currency is PHP 6.50
+0.05 (0.78%)
At close: Feb 27, 2026
PSE:REDC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 27, 2026 | 6.50 | 6.50 | 6.50 | 6.50 | 6.50 | 0.78% | 500 |
| Feb 26, 2026 | 6.45 | 6.45 | 6.45 | 6.45 | 6.45 | -1.53% | 1,900 |
| Feb 25, 2026 | 6.28 | 6.55 | 6.28 | 6.55 | 6.55 | 1.55% | 2,300 |
| Feb 24, 2026 | 6.45 | 6.45 | 6.45 | 6.45 | 6.45 | - | 100 |
| Feb 23, 2026 | 6.45 | 6.45 | 6.45 | 6.45 | 6.45 | - | - |
| Feb 20, 2026 | 6.28 | 6.45 | 6.28 | 6.45 | 6.45 | - | 600 |
| Feb 19, 2026 | 6.45 | 6.45 | 6.45 | 6.45 | 6.45 | - | 1,500 |
| Feb 18, 2026 | 6.45 | 6.45 | 6.45 | 6.45 | 6.45 | - | - |
| Feb 16, 2026 | 6.45 | 6.45 | 6.45 | 6.45 | 6.45 | -0.77% | 800 |
| Feb 13, 2026 | 6.50 | 6.50 | 6.50 | 6.50 | 6.50 | - | - |
| Feb 12, 2026 | 6.50 | 6.50 | 6.50 | 6.50 | 6.50 | - | - |
| Feb 11, 2026 | 6.50 | 6.50 | 6.50 | 6.50 | 6.50 | 3.01% | 400 |
| Feb 10, 2026 | 6.31 | 6.31 | 6.31 | 6.31 | 6.31 | 0.16% | 3,100 |
| Feb 9, 2026 | 6.30 | 6.30 | 6.30 | 6.30 | 6.30 | -1.56% | 6,100 |
| Feb 6, 2026 | 6.50 | 6.50 | 6.40 | 6.40 | 6.40 | 1.59% | 3,300 |
| Feb 5, 2026 | 6.30 | 6.30 | 6.30 | 6.30 | 6.30 | - | 5,000 |
| Feb 4, 2026 | 6.28 | 6.30 | 6.28 | 6.30 | 6.30 | - | 6,000 |
| Feb 3, 2026 | 6.30 | 6.30 | 6.30 | 6.30 | 6.30 | - | 10,000 |
| Feb 2, 2026 | 6.30 | 6.30 | 6.30 | 6.30 | 6.30 | - | 200 |
| Jan 30, 2026 | 6.30 | 6.30 | 6.30 | 6.30 | 6.30 | - | - |
| Jan 29, 2026 | 6.30 | 6.30 | 6.30 | 6.30 | 6.30 | - | - |
| Jan 28, 2026 | 6.38 | 6.38 | 6.25 | 6.30 | 6.30 | -1.56% | 8,800 |
| Jan 27, 2026 | 6.41 | 6.41 | 6.40 | 6.40 | 6.40 | -0.16% | 3,000 |
| Jan 26, 2026 | 6.41 | 6.41 | 6.41 | 6.41 | 6.41 | - | 2,600 |
| Jan 23, 2026 | 6.41 | 6.41 | 6.41 | 6.41 | 6.41 | - | - |
| Jan 22, 2026 | 6.38 | 6.41 | 6.38 | 6.41 | 6.41 | 0.47% | 4,800 |
| Jan 21, 2026 | 6.38 | 6.38 | 6.38 | 6.38 | 6.38 | - | 2,100 |
| Jan 20, 2026 | 6.38 | 6.38 | 6.38 | 6.38 | 6.38 | -0.62% | 300 |
| Jan 19, 2026 | 6.55 | 6.55 | 6.42 | 6.42 | 6.42 | -1.98% | 6,200 |
| Jan 16, 2026 | 6.55 | 6.55 | 6.55 | 6.55 | 6.55 | - | 300 |
| Jan 15, 2026 | 6.55 | 6.55 | 6.55 | 6.55 | 6.55 | - | - |
| Jan 14, 2026 | 6.55 | 6.55 | 6.50 | 6.55 | 6.55 | - | 4,100 |
| Jan 13, 2026 | 6.55 | 6.55 | 6.55 | 6.55 | 6.55 | - | 200 |
| Jan 12, 2026 | 6.55 | 6.55 | 6.55 | 6.55 | 6.55 | -1.50% | 1,000 |
| Jan 9, 2026 | 6.65 | 6.65 | 6.65 | 6.65 | 6.65 | - | - |
| Jan 8, 2026 | 6.56 | 6.65 | 6.56 | 6.65 | 6.65 | -1.48% | 8,600 |
| Jan 7, 2026 | 6.56 | 6.75 | 6.56 | 6.75 | 6.75 | - | 3,000 |
| Jan 6, 2026 | 6.55 | 6.75 | 6.55 | 6.75 | 6.75 | - | 5,500 |
| Jan 5, 2026 | 6.75 | 6.75 | 6.75 | 6.75 | 6.75 | - | 200 |
| Jan 2, 2026 | 6.36 | 6.75 | 6.36 | 6.75 | 6.75 | 6.30% | 1,600 |
| Dec 29, 2025 | 6.35 | 6.35 | 6.35 | 6.35 | 6.35 | - | 5,500 |
| Dec 26, 2025 | 6.35 | 6.35 | 6.35 | 6.35 | 6.35 | - | - |
| Dec 23, 2025 | 6.35 | 6.36 | 6.32 | 6.35 | 6.35 | - | 7,300 |
| Dec 22, 2025 | 6.35 | 6.35 | 6.35 | 6.35 | 6.35 | - | 6,200 |
| Dec 19, 2025 | 6.32 | 6.35 | 6.32 | 6.35 | 6.35 | 0.47% | 3,500 |
| Dec 18, 2025 | 6.32 | 6.32 | 6.32 | 6.32 | 6.32 | - | 1,100 |
| Dec 17, 2025 | 6.32 | 6.36 | 6.32 | 6.32 | 6.32 | 2.76% | 2,700 |
| Dec 16, 2025 | 6.25 | 6.25 | 6.15 | 6.15 | 6.15 | -1.60% | 16,100 |
| Dec 15, 2025 | 6.25 | 6.25 | 6.25 | 6.25 | 6.25 | -0.79% | 9,100 |
| Dec 12, 2025 | 6.30 | 6.32 | 6.20 | 6.30 | 6.30 | -0.32% | 22,500 |