Repower Energy Development Corporation (PSE:REDC)
Philippines · Delayed Price · Currency is PHP 7.25
+0.15 (2.11%)
At close: Apr 17, 2026
PSE:REDC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 17, 2026 | 7.10 | 7.25 | 7.00 | 7.25 | 7.25 | 2.11% | 17,600 |
| Apr 16, 2026 | 6.85 | 7.25 | 6.80 | 7.10 | 7.10 | 3.65% | 53,500 |
| Apr 15, 2026 | 6.50 | 6.85 | 6.38 | 6.85 | 6.85 | 5.38% | 66,900 |
| Apr 14, 2026 | 6.56 | 6.61 | 6.50 | 6.50 | 6.50 | -2.99% | 26,800 |
| Apr 13, 2026 | 6.70 | 6.70 | 6.70 | 6.70 | 6.70 | - | 100 |
| Apr 10, 2026 | 6.70 | 6.70 | 6.70 | 6.70 | 6.70 | - | - |
| Apr 8, 2026 | 6.69 | 6.72 | 6.69 | 6.70 | 6.70 | 0.15% | 7,600 |
| Apr 7, 2026 | 6.51 | 6.69 | 6.51 | 6.69 | 6.69 | - | 4,900 |
| Apr 6, 2026 | 6.69 | 6.69 | 6.69 | 6.69 | 6.69 | - | 300 |
| Apr 1, 2026 | 6.69 | 6.69 | 6.69 | 6.69 | 6.69 | - | 1,600 |
| Mar 31, 2026 | 6.43 | 6.69 | 6.43 | 6.69 | 6.69 | 3.72% | 4,100 |
| Mar 30, 2026 | 6.45 | 6.45 | 6.45 | 6.45 | 6.45 | 0.31% | 100 |
| Mar 27, 2026 | 6.45 | 6.45 | 6.43 | 6.43 | 6.43 | - | 1,400 |
| Mar 26, 2026 | 6.43 | 6.43 | 6.43 | 6.43 | 6.43 | -0.31% | 1,100 |
| Mar 25, 2026 | 6.45 | 6.45 | 6.45 | 6.45 | 6.45 | - | 400 |
| Mar 24, 2026 | 6.45 | 6.45 | 6.45 | 6.45 | 6.45 | - | 100 |
| Mar 23, 2026 | 6.45 | 6.45 | 6.45 | 6.45 | 6.45 | -0.46% | 1,600 |
| Mar 19, 2026 | 6.45 | 6.48 | 6.45 | 6.48 | 6.48 | -1.07% | 8,200 |
| Mar 18, 2026 | 6.56 | 6.56 | 6.55 | 6.55 | 6.55 | - | 4,000 |
| Mar 17, 2026 | 6.55 | 6.55 | 6.55 | 6.55 | 6.55 | - | - |
| Mar 16, 2026 | 6.50 | 6.55 | 6.50 | 6.55 | 6.55 | 0.77% | 6,600 |
| Mar 13, 2026 | 6.50 | 6.50 | 6.50 | 6.50 | 6.50 | - | - |
| Mar 12, 2026 | 6.50 | 6.50 | 6.50 | 6.50 | 6.50 | - | 700 |
| Mar 11, 2026 | 6.50 | 6.50 | 6.50 | 6.50 | 6.50 | 0.78% | 400 |
| Mar 10, 2026 | 6.45 | 6.45 | 6.45 | 6.45 | 6.45 | - | - |
| Mar 9, 2026 | 6.45 | 6.45 | 6.45 | 6.45 | 6.45 | - | 100 |
| Mar 6, 2026 | 6.45 | 6.45 | 6.45 | 6.45 | 6.45 | - | - |
| Mar 5, 2026 | 6.33 | 6.45 | 6.33 | 6.45 | 6.45 | -0.77% | 3,900 |
| Mar 4, 2026 | 6.50 | 6.50 | 6.50 | 6.50 | 6.50 | - | 300 |
| Mar 3, 2026 | 6.30 | 6.50 | 6.30 | 6.50 | 6.50 | - | 2,800 |
| Mar 2, 2026 | 6.50 | 6.50 | 6.50 | 6.50 | 6.50 | - | - |
| 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 |