Repower Energy Development Corporation (PSE:REDC)
Philippines · Delayed Price · Currency is PHP 9.20
+0.30 (3.37%)
At close: Jul 17, 2026
PSE:REDC Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 17, 2026 | 7.80 | 8.20 | 7.80 | 8.20 | 8.20 | 3.80% | 5,200 |
| Jun 16, 2026 | 8.00 | 8.00 | 7.90 | 7.90 | 7.90 | -1.25% | 4,100 |
| Jun 15, 2026 | 7.00 | 8.00 | 7.00 | 8.00 | 8.00 | 7.38% | 70,700 |
| Jun 11, 2026 | 7.45 | 7.45 | 7.45 | 7.45 | 7.45 | - | 600 |
| Jun 10, 2026 | 7.45 | 7.45 | 7.45 | 7.45 | 7.45 | - | 300 |
| Jun 9, 2026 | 7.30 | 7.45 | 7.30 | 7.45 | 7.45 | 2.05% | 6,400 |
| Jun 8, 2026 | 7.45 | 7.45 | 7.30 | 7.30 | 7.30 | -2.01% | 4,500 |
| Jun 5, 2026 | 7.18 | 7.45 | 7.00 | 7.45 | 7.45 | 2.05% | 8,600 |
| Jun 4, 2026 | 7.51 | 7.51 | 7.30 | 7.30 | 7.30 | -2.80% | 200 |
| Jun 3, 2026 | 7.30 | 7.51 | 7.30 | 7.51 | 7.51 | 2.88% | 16,900 |
| Jun 2, 2026 | 7.30 | 7.30 | 7.10 | 7.30 | 7.30 | - | 13,600 |
| Jun 1, 2026 | 6.71 | 7.30 | 6.71 | 7.30 | 7.30 | 8.96% | 41,300 |
| May 28, 2026 | 6.70 | 6.70 | 6.43 | 6.70 | 6.70 | - | 2,400 |
| May 26, 2026 | 6.70 | 6.70 | 6.70 | 6.70 | 6.70 | - | - |
| May 25, 2026 | 6.74 | 6.74 | 6.70 | 6.70 | 6.70 | -2.05% | 6,400 |
| May 22, 2026 | 6.84 | 6.84 | 6.84 | 6.84 | 6.84 | - | - |
| May 21, 2026 | 6.84 | 6.84 | 6.84 | 6.84 | 6.84 | - | - |
| May 20, 2026 | 6.84 | 6.84 | 6.84 | 6.84 | 6.84 | - | - |
| May 19, 2026 | 6.84 | 6.84 | 6.84 | 6.84 | 6.84 | - | - |
| May 18, 2026 | 6.75 | 6.84 | 6.75 | 6.84 | 6.84 | 0.59% | 4,400 |
| May 15, 2026 | 6.72 | 6.80 | 6.72 | 6.80 | 6.80 | 2.41% | 3,600 |
| May 14, 2026 | 6.45 | 6.64 | 6.45 | 6.64 | 6.64 | -2.35% | 3,000 |
| May 13, 2026 | 6.45 | 6.98 | 6.45 | 6.80 | 6.80 | 0.74% | 3,900 |
| May 12, 2026 | 6.75 | 6.80 | 6.75 | 6.75 | 6.75 | - | 4,600 |
| May 11, 2026 | 6.75 | 6.75 | 6.75 | 6.75 | 6.75 | - | 200 |
| May 8, 2026 | 6.75 | 6.75 | 6.75 | 6.75 | 6.75 | - | 900 |
| May 7, 2026 | 6.75 | 6.75 | 6.75 | 6.75 | 6.75 | - | 1,900 |
| May 6, 2026 | 6.73 | 6.75 | 6.38 | 6.75 | 6.75 | -0.74% | 25,700 |