Repower Energy Development Corporation (PSE:REDC)
Philippines · Delayed Price · Currency is PHP 9.50
0.00 (0.00%)
At close: Oct 7, 2026
PSE:REDC Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 7, 2026 | 9.50 | 9.60 | 9.50 | 9.50 | 9.50 | - | 1,100 |
| Oct 6, 2026 | 9.43 | 9.50 | 9.43 | 9.50 | 9.50 | - | 400 |
| Oct 5, 2026 | 9.50 | 9.50 | 9.50 | 9.50 | 9.50 | - | 1,700 |
| Oct 2, 2026 | 9.48 | 9.50 | 9.42 | 9.50 | 9.50 | 0.85% | 3,300 |
| Oct 1, 2026 | 9.42 | 9.47 | 9.42 | 9.42 | 9.42 | -1.77% | 7,200 |
| Sep 30, 2026 | 9.59 | 9.59 | 9.59 | 9.59 | 9.59 | - | 200 |
| Sep 29, 2026 | 9.60 | 9.60 | 9.46 | 9.59 | 9.59 | -0.42% | 1,800 |
| Sep 28, 2026 | 9.63 | 9.63 | 9.63 | 9.63 | 9.63 | - | 500 |
| Sep 25, 2026 | 9.62 | 9.63 | 9.62 | 9.63 | 9.63 | - | 1,500 |
| Sep 24, 2026 | 9.65 | 9.65 | 9.61 | 9.63 | 9.63 | 0.21% | 2,600 |
| Sep 23, 2026 | 9.55 | 9.61 | 9.45 | 9.61 | 9.61 | -0.83% | 7,000 |
| Sep 22, 2026 | 9.65 | 9.69 | 9.65 | 9.69 | 9.69 | 0.41% | 1,100 |
| Sep 21, 2026 | 9.70 | 9.70 | 9.59 | 9.65 | 9.65 | - | 1,700 |
| Sep 18, 2026 | 9.58 | 9.65 | 9.50 | 9.65 | 9.65 | -0.52% | 2,700 |
| Sep 17, 2026 | 9.70 | 9.70 | 9.70 | 9.70 | 9.70 | -0.10% | 100 |
| Sep 16, 2026 | 9.70 | 9.71 | 9.45 | 9.71 | 9.71 | 0.62% | 2,400 |
| Sep 15, 2026 | 9.60 | 9.65 | 9.60 | 9.65 | 9.65 | - | 2,000 |
| Sep 14, 2026 | 9.65 | 9.65 | 9.65 | 9.65 | 9.65 | - | - |
| Sep 11, 2026 | 9.65 | 9.73 | 9.65 | 9.65 | 9.65 | -0.92% | 2,000 |
| Sep 10, 2026 | 9.70 | 9.74 | 9.70 | 9.74 | 9.74 | - | 2,400 |
| Sep 9, 2026 | 9.70 | 9.74 | 9.66 | 9.74 | 9.74 | -0.10% | 2,300 |
| Sep 8, 2026 | 9.80 | 9.80 | 9.72 | 9.75 | 9.75 | 0.31% | 1,300 |
| Sep 7, 2026 | 9.72 | 9.72 | 9.72 | 9.72 | 9.72 | - | 400 |
| Sep 4, 2026 | 9.71 | 9.75 | 9.65 | 9.72 | 9.72 | -0.72% | 1,600 |
| Sep 3, 2026 | 9.79 | 9.79 | 9.79 | 9.79 | 9.79 | - | - |
| Sep 2, 2026 | 9.80 | 9.80 | 9.75 | 9.79 | 9.79 | -0.10% | 6,100 |
| Sep 1, 2026 | 9.79 | 9.80 | 9.79 | 9.80 | 9.80 | 0.10% | 1,000 |
| Aug 28, 2026 | 9.68 | 9.80 | 9.68 | 9.79 | 9.79 | 1.45% | 800 |
| 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 |