Repower Energy Development Corporation (PSE:REDC)
Philippines · Delayed Price · Currency is PHP 9.79
+0.14 (1.45%)
At close: Aug 28, 2026
PSE:REDC Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 27, 2026 | 9.70 | 9.70 | 9.64 | 9.65 | 9.65 | 0.52% | 700 |
| Aug 26, 2026 | 9.61 | 9.61 | 9.60 | 9.60 | 9.60 | 0.52% | 400 |
| Aug 25, 2026 | 9.46 | 9.55 | 9.46 | 9.55 | 9.55 | 1.06% | 4,800 |
| Aug 24, 2026 | 9.80 | 9.80 | 9.30 | 9.45 | 9.45 | -3.57% | 4,000 |
| Aug 20, 2026 | 9.40 | 9.80 | 9.40 | 9.80 | 9.80 | - | 1,400 |
| Aug 19, 2026 | 9.80 | 9.80 | 9.80 | 9.80 | 9.80 | - | 700 |
| Aug 18, 2026 | 9.60 | 9.80 | 9.45 | 9.80 | 9.80 | 2.08% | 2,200 |
| Aug 17, 2026 | 9.50 | 9.60 | 9.06 | 9.60 | 9.60 | 1.05% | 3,900 |
| Aug 14, 2026 | 9.50 | 9.50 | 9.50 | 9.50 | 9.50 | - | - |
| Aug 13, 2026 | 9.40 | 9.50 | 9.40 | 9.50 | 9.50 | - | 600 |
| Aug 12, 2026 | 9.45 | 9.50 | 9.45 | 9.50 | 9.50 | - | 700 |
| Aug 11, 2026 | 9.41 | 9.50 | 9.41 | 9.50 | 9.50 | 2.70% | 300 |
| Aug 10, 2026 | 9.22 | 9.50 | 9.22 | 9.25 | 9.25 | 0.54% | 4,900 |
| Aug 7, 2026 | 9.20 | 9.22 | 9.20 | 9.20 | 9.20 | 1.66% | 800 |
| Aug 6, 2026 | 9.05 | 9.05 | 9.05 | 9.05 | 9.05 | - | - |
| Aug 5, 2026 | 9.02 | 9.05 | 9.02 | 9.05 | 9.05 | 0.33% | 600 |
| Aug 4, 2026 | 9.02 | 9.02 | 9.02 | 9.02 | 9.02 | 1.92% | 2,900 |
| Aug 3, 2026 | 9.02 | 9.02 | 8.85 | 8.85 | 8.85 | -1.88% | 200 |
| Jul 31, 2026 | 9.02 | 9.02 | 9.02 | 9.02 | 9.02 | - | - |
| Jul 30, 2026 | 9.22 | 9.22 | 8.90 | 9.02 | 9.02 | -2.17% | 3,700 |
| Jul 29, 2026 | 9.02 | 9.22 | 9.02 | 9.22 | 9.22 | 2.22% | 1,400 |
| Jul 28, 2026 | 9.02 | 9.02 | 9.00 | 9.02 | 9.02 | - | 5,300 |
| Jul 27, 2026 | 9.02 | 9.02 | 9.02 | 9.02 | 9.02 | -1.96% | 3,900 |
| Jul 24, 2026 | 8.90 | 9.20 | 8.90 | 9.20 | 9.20 | -0.54% | 3,900 |
| Jul 23, 2026 | 9.20 | 9.25 | 9.20 | 9.25 | 9.25 | 3.24% | 400 |
| Jul 22, 2026 | 8.96 | 8.96 | 8.96 | 8.96 | 8.96 | - | 2,800 |
| Jul 21, 2026 | 9.20 | 9.20 | 8.96 | 8.96 | 8.96 | -2.61% | 1,800 |
| Jul 20, 2026 | 9.20 | 9.25 | 9.20 | 9.20 | 9.20 | - | 6,600 |
| Jul 17, 2026 | 9.00 | 9.20 | 9.00 | 9.20 | 9.20 | 3.37% | 9,900 |
| Jul 16, 2026 | 9.00 | 9.00 | 8.90 | 8.90 | 8.90 | -1.11% | 1,200 |
| Jul 15, 2026 | 9.00 | 9.00 | 9.00 | 9.00 | 9.00 | - | - |
| Jul 14, 2026 | 8.62 | 9.00 | 8.62 | 9.00 | 9.00 | - | 7,300 |
| Jul 13, 2026 | 8.99 | 9.00 | 8.80 | 9.00 | 9.00 | - | 1,300 |
| Jul 10, 2026 | 8.61 | 9.00 | 8.55 | 9.00 | 9.00 | -1.64% | 7,500 |
| Jul 9, 2026 | 9.20 | 9.20 | 9.10 | 9.15 | 9.15 | -0.54% | 4,900 |
| Jul 8, 2026 | 9.20 | 9.20 | 9.20 | 9.20 | 9.20 | - | 3,800 |
| Jul 7, 2026 | 9.00 | 9.20 | 9.00 | 9.20 | 9.20 | 2.22% | 3,100 |
| Jul 6, 2026 | 8.20 | 9.00 | 8.20 | 9.00 | 9.00 | - | 5,800 |
| Jul 3, 2026 | 9.00 | 9.00 | 8.15 | 9.00 | 9.00 | - | 5,600 |
| Jul 2, 2026 | 9.00 | 9.00 | 8.51 | 9.00 | 9.00 | - | 4,000 |
| Jul 1, 2026 | 8.50 | 9.00 | 8.45 | 9.00 | 9.00 | 8.43% | 12,800 |
| Jun 30, 2026 | 8.50 | 8.50 | 8.30 | 8.30 | 8.30 | -2.35% | 3,700 |
| Jun 29, 2026 | 8.50 | 8.50 | 8.50 | 8.50 | 8.50 | - | 1,300 |
| Jun 26, 2026 | 8.50 | 8.50 | 8.25 | 8.50 | 8.50 | - | 3,400 |
| Jun 25, 2026 | 8.45 | 8.50 | 8.32 | 8.50 | 8.50 | 6.25% | 6,800 |
| Jun 24, 2026 | 8.50 | 8.50 | 8.00 | 8.00 | 8.00 | -5.88% | 10,500 |
| Jun 23, 2026 | 8.50 | 8.50 | 8.50 | 8.50 | 8.50 | - | 200 |
| Jun 22, 2026 | 8.50 | 8.50 | 8.50 | 8.50 | 8.50 | - | 900 |
| Jun 19, 2026 | 8.21 | 8.50 | 8.21 | 8.50 | 8.50 | 3.66% | 24,100 |
| Jun 18, 2026 | 6.46 | 8.20 | 6.46 | 8.20 | 8.20 | - | 8,500 |