Aboitiz Power Corporation (PSE:AP)
Philippines
· Delayed Price · Currency is PHP 42.80
0.00 (0.00%)
At close: Dec 5, 2025
Aboitiz Power Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 42.75 | 42.80 | 42.65 | 42.80 | 42.80 | - | 111,800 |
| Dec 4, 2025 | 42.65 | 43.00 | 42.65 | 42.80 | 42.80 | 0.35% | 693,800 |
| Dec 3, 2025 | 42.55 | 43.00 | 42.55 | 42.65 | 42.65 | -0.58% | 749,500 |
| Dec 2, 2025 | 42.80 | 42.90 | 42.50 | 42.90 | 42.90 | 0.23% | 117,100 |
| Dec 1, 2025 | 42.90 | 43.05 | 42.65 | 42.80 | 42.80 | -0.23% | 185,000 |
| Nov 28, 2025 | 43.00 | 43.00 | 42.70 | 42.90 | 42.90 | 1.90% | 84,900 |
| Nov 27, 2025 | 43.10 | 43.10 | 42.10 | 42.10 | 42.10 | -2.32% | 1,635,900 |
| Nov 26, 2025 | 43.00 | 43.30 | 42.65 | 43.10 | 43.10 | 1.17% | 1,421,500 |
| Nov 25, 2025 | 43.00 | 43.00 | 42.60 | 42.60 | 42.60 | -0.93% | 81,900 |
| Nov 24, 2025 | 42.40 | 43.10 | 42.40 | 43.00 | 43.00 | 1.42% | 256,700 |
| Nov 21, 2025 | 42.90 | 43.60 | 42.20 | 42.40 | 42.40 | -1.40% | 720,800 |
| Nov 20, 2025 | 41.95 | 43.40 | 41.50 | 43.00 | 43.00 | 2.50% | 574,700 |
| Nov 19, 2025 | 41.00 | 41.95 | 40.50 | 41.95 | 41.95 | 3.58% | 412,100 |
| Nov 18, 2025 | 41.50 | 41.50 | 40.10 | 40.50 | 40.50 | -2.41% | 1,906,200 |
| Nov 17, 2025 | 40.00 | 41.90 | 39.45 | 41.50 | 41.50 | 3.75% | 1,097,500 |
| Nov 14, 2025 | 39.60 | 40.30 | 39.50 | 40.00 | 40.00 | 1.39% | 1,324,100 |
| Nov 13, 2025 | 40.00 | 40.00 | 39.30 | 39.45 | 39.45 | -1.37% | 289,900 |
| Nov 12, 2025 | 39.00 | 40.00 | 39.00 | 40.00 | 40.00 | 2.56% | 833,500 |
| Nov 11, 2025 | 39.90 | 40.25 | 38.85 | 39.00 | 39.00 | -2.26% | 661,000 |
| Nov 10, 2025 | 40.00 | 40.00 | 39.55 | 39.90 | 39.90 | -0.25% | 358,400 |
| Nov 7, 2025 | 39.50 | 40.00 | 39.20 | 40.00 | 40.00 | 1.27% | 843,100 |
| Nov 6, 2025 | 39.60 | 40.00 | 39.50 | 39.50 | 39.50 | -0.75% | 545,400 |
| Nov 5, 2025 | 40.05 | 40.45 | 39.40 | 39.80 | 39.80 | -0.62% | 576,200 |
| Nov 4, 2025 | 40.35 | 40.85 | 40.05 | 40.05 | 40.05 | 0.12% | 336,600 |
| Nov 3, 2025 | 41.10 | 41.10 | 40.00 | 40.00 | 40.00 | -3.03% | 652,700 |
| Oct 30, 2025 | 41.00 | 41.35 | 40.40 | 41.25 | 41.25 | 0.61% | 178,600 |
| Oct 29, 2025 | 41.20 | 41.45 | 40.95 | 41.00 | 41.00 | -0.49% | 113,400 |
| Oct 28, 2025 | 40.40 | 41.70 | 40.00 | 41.20 | 41.20 | 3.39% | 626,200 |
| Oct 27, 2025 | 40.60 | 40.65 | 39.85 | 39.85 | 39.85 | -1.85% | 368,300 |
| Oct 24, 2025 | 40.40 | 40.70 | 40.40 | 40.60 | 40.60 | 0.25% | 180,700 |
| Oct 23, 2025 | 40.50 | 40.55 | 40.35 | 40.50 | 40.50 | - | 244,000 |
| Oct 22, 2025 | 40.10 | 40.60 | 40.10 | 40.50 | 40.50 | 1.00% | 490,700 |
| Oct 21, 2025 | 40.30 | 40.65 | 39.85 | 40.10 | 40.10 | -0.25% | 1,852,100 |
| Oct 20, 2025 | 41.30 | 41.50 | 40.20 | 40.20 | 40.20 | -1.95% | 929,600 |
| Oct 17, 2025 | 41.90 | 42.00 | 40.60 | 41.00 | 41.00 | -1.80% | 684,600 |
| Oct 16, 2025 | 41.90 | 42.10 | 41.75 | 41.75 | 41.75 | -1.18% | 248,400 |
| Oct 15, 2025 | 41.75 | 42.25 | 41.75 | 42.25 | 42.25 | 1.20% | 215,400 |
| Oct 14, 2025 | 41.90 | 41.95 | 41.65 | 41.75 | 41.75 | -0.36% | 149,400 |
| Oct 13, 2025 | 41.85 | 41.95 | 41.60 | 41.90 | 41.90 | 0.12% | 98,800 |
| Oct 10, 2025 | 41.85 | 41.95 | 41.70 | 41.85 | 41.85 | -0.24% | 320,800 |
| Oct 9, 2025 | 42.00 | 42.05 | 41.85 | 41.95 | 41.95 | - | 2,361,700 |
| Oct 8, 2025 | 41.75 | 42.05 | 41.70 | 41.95 | 41.95 | 0.48% | 198,400 |
| Oct 7, 2025 | 41.70 | 42.05 | 41.70 | 41.75 | 41.75 | -0.12% | 77,400 |
| Oct 6, 2025 | 41.90 | 42.05 | 41.55 | 41.80 | 41.80 | -0.48% | 152,400 |
| Oct 3, 2025 | 41.60 | 42.00 | 41.60 | 42.00 | 42.00 | 1.08% | 177,200 |
| Oct 2, 2025 | 42.00 | 42.00 | 41.35 | 41.55 | 41.55 | -1.07% | 204,700 |
| Oct 1, 2025 | 41.20 | 42.05 | 41.20 | 42.00 | 42.00 | 1.69% | 340,000 |
| Sep 30, 2025 | 42.00 | 42.00 | 40.50 | 41.30 | 41.30 | -1.43% | 1,056,700 |
| Sep 29, 2025 | 42.10 | 43.00 | 41.90 | 41.90 | 41.90 | -0.71% | 351,300 |
| Sep 26, 2025 | 43.00 | 43.10 | 42.20 | 42.20 | 42.20 | -1.86% | 179,700 |
| Sep 25, 2025 | 42.70 | 43.75 | 42.70 | 43.00 | 43.00 | 0.70% | 584,800 |
| Sep 24, 2025 | 43.80 | 43.85 | 42.70 | 42.70 | 42.70 | -2.51% | 812,900 |
| Sep 23, 2025 | 43.10 | 43.95 | 43.10 | 43.80 | 43.80 | 1.62% | 1,359,000 |
| Sep 22, 2025 | 43.80 | 43.80 | 43.10 | 43.10 | 43.10 | -1.71% | 740,500 |
| Sep 19, 2025 | 43.50 | 43.90 | 43.00 | 43.85 | 43.85 | 0.80% | 30,992,000 |
| Sep 18, 2025 | 44.00 | 44.30 | 43.50 | 43.50 | 43.50 | -1.14% | 2,557,500 |
| Sep 17, 2025 | 44.00 | 44.45 | 44.00 | 44.00 | 44.00 | 0.46% | 2,426,000 |
| Sep 16, 2025 | 44.00 | 44.50 | 43.80 | 43.80 | 43.80 | -0.45% | 572,900 |
| Sep 15, 2025 | 43.45 | 44.35 | 43.45 | 44.00 | 44.00 | 0.11% | 971,000 |
| Sep 12, 2025 | 44.30 | 44.60 | 43.05 | 43.95 | 43.95 | -0.79% | 1,815,500 |
| Sep 11, 2025 | 44.00 | 44.60 | 44.00 | 44.30 | 44.30 | 0.68% | 1,889,200 |
| Sep 10, 2025 | 44.35 | 44.70 | 43.95 | 44.00 | 44.00 | -0.79% | 4,044,500 |
| Sep 9, 2025 | 44.30 | 44.90 | 44.25 | 44.35 | 44.35 | 0.11% | 2,555,300 |
| Sep 8, 2025 | 42.95 | 44.50 | 42.95 | 44.30 | 44.30 | 3.02% | 2,404,800 |
| Sep 5, 2025 | 43.40 | 43.55 | 42.75 | 43.00 | 43.00 | -0.69% | 1,399,800 |
| Sep 4, 2025 | 42.90 | 43.55 | 42.80 | 43.30 | 43.30 | 0.93% | 1,887,500 |
| Sep 3, 2025 | 43.05 | 44.00 | 42.80 | 42.90 | 42.90 | -1.38% | 1,919,100 |
| Sep 2, 2025 | 42.90 | 43.70 | 42.55 | 43.50 | 43.50 | 1.87% | 10,211,900 |
| Sep 1, 2025 | 42.40 | 43.30 | 42.35 | 42.70 | 42.70 | 0.71% | 1,902,900 |
| Aug 29, 2025 | 42.90 | 43.40 | 42.40 | 42.40 | 42.40 | -1.28% | 1,395,600 |
| Aug 28, 2025 | 42.00 | 43.00 | 42.00 | 42.95 | 42.95 | 2.75% | 1,482,900 |
| Aug 27, 2025 | 42.30 | 43.40 | 41.80 | 41.80 | 41.80 | -1.18% | 2,494,000 |
| Aug 26, 2025 | 42.20 | 42.95 | 40.55 | 42.30 | 42.30 | 0.24% | 2,569,200 |
| Aug 22, 2025 | 42.90 | 43.25 | 42.20 | 42.20 | 42.20 | -1.75% | 3,079,000 |
| Aug 20, 2025 | 43.00 | 43.25 | 42.55 | 42.95 | 42.95 | -0.12% | 456,500 |
| Aug 19, 2025 | 41.55 | 43.00 | 41.55 | 43.00 | 43.00 | 3.49% | 1,533,900 |
| Aug 18, 2025 | 43.00 | 44.90 | 41.25 | 41.55 | 41.55 | -2.81% | 9,052,300 |
| Aug 15, 2025 | 42.70 | 42.90 | 42.00 | 42.75 | 42.75 | 0.12% | 1,662,200 |
| Aug 14, 2025 | 42.00 | 43.15 | 41.95 | 42.70 | 42.70 | 1.67% | 4,687,400 |
| Aug 13, 2025 | 41.00 | 42.30 | 40.25 | 42.00 | 42.00 | 2.69% | 1,538,300 |
| Aug 12, 2025 | 39.70 | 41.00 | 39.35 | 40.90 | 40.90 | 3.02% | 1,363,900 |
| Aug 11, 2025 | 39.95 | 39.95 | 39.05 | 39.70 | 39.70 | -0.87% | 1,623,100 |
| Aug 8, 2025 | 41.50 | 42.00 | 39.10 | 40.05 | 40.05 | -3.61% | 1,588,700 |
| Aug 7, 2025 | 41.90 | 41.90 | 41.20 | 41.55 | 41.55 | -0.84% | 274,800 |
| Aug 6, 2025 | 41.70 | 42.15 | 41.40 | 41.90 | 41.90 | 0.60% | 479,800 |
| Aug 5, 2025 | 41.60 | 42.15 | 41.40 | 41.65 | 41.65 | 0.12% | 422,700 |
| Aug 4, 2025 | 43.00 | 43.00 | 40.50 | 41.60 | 41.60 | -1.65% | 1,344,900 |
| Aug 1, 2025 | 43.10 | 43.10 | 42.10 | 42.30 | 42.30 | -2.08% | 200,900 |
| Jul 31, 2025 | 42.45 | 43.20 | 41.90 | 43.20 | 43.20 | 1.65% | 2,305,900 |
| Jul 30, 2025 | 42.80 | 42.90 | 42.10 | 42.50 | 42.50 | -1.05% | 631,800 |
| Jul 29, 2025 | 43.90 | 43.90 | 42.80 | 42.95 | 42.95 | -0.12% | 518,100 |
| Jul 28, 2025 | 43.30 | 43.30 | 42.80 | 43.00 | 43.00 | -0.69% | 1,982,900 |
| Jul 25, 2025 | 43.95 | 43.95 | 43.00 | 43.30 | 43.30 | -0.35% | 828,300 |
| Jul 24, 2025 | 43.50 | 44.00 | 43.05 | 43.45 | 43.45 | -0.11% | 673,600 |
| Jul 23, 2025 | 42.90 | 44.75 | 42.85 | 43.50 | 43.50 | 1.16% | 3,188,200 |
| Jul 22, 2025 | 42.10 | 43.25 | 42.10 | 43.00 | 43.00 | 2.26% | 4,090,100 |
| Jul 21, 2025 | 41.20 | 42.35 | 41.15 | 42.05 | 42.05 | 2.06% | 2,914,100 |
| Jul 18, 2025 | 40.10 | 41.20 | 40.10 | 41.20 | 41.20 | 2.11% | 1,630,600 |
| Jul 17, 2025 | 40.25 | 40.85 | 39.75 | 40.35 | 40.35 | 0.75% | 359,600 |
| Jul 16, 2025 | 41.00 | 41.00 | 40.00 | 40.05 | 40.05 | -2.32% | 447,000 |