Aboitiz Power Corporation (PSE:AP)
Philippines
· Delayed Price · Currency is PHP 44.30
-0.10 (-0.23%)
At close: Feb 27, 2026
Aboitiz Power Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 27, 2026 | 44.80 | 44.80 | 44.00 | 44.30 | 44.30 | -0.23% | 697,800 |
| Feb 26, 2026 | 44.15 | 44.80 | 44.15 | 44.40 | 44.40 | 0.91% | 618,400 |
| Feb 25, 2026 | 44.10 | 45.20 | 44.00 | 44.00 | 44.00 | -0.23% | 5,356,900 |
| Feb 24, 2026 | 43.85 | 44.30 | 43.65 | 44.10 | 44.10 | 0.57% | 1,204,800 |
| Feb 23, 2026 | 43.75 | 43.90 | 43.60 | 43.85 | 43.85 | 0.23% | 531,300 |
| Feb 20, 2026 | 43.40 | 43.95 | 43.30 | 43.75 | 43.75 | 0.81% | 1,204,600 |
| Feb 19, 2026 | 43.10 | 43.70 | 42.95 | 43.40 | 43.40 | 0.35% | 553,600 |
| Feb 18, 2026 | 43.05 | 43.35 | 42.95 | 43.25 | 43.25 | 0.70% | 177,000 |
| Feb 16, 2026 | 43.40 | 43.40 | 42.45 | 42.95 | 42.95 | -0.12% | 312,300 |
| Feb 13, 2026 | 43.00 | 43.20 | 42.70 | 43.00 | 43.00 | - | 426,200 |
| Feb 12, 2026 | 43.70 | 43.70 | 42.90 | 43.00 | 43.00 | - | 428,200 |
| Feb 11, 2026 | 42.75 | 43.20 | 42.60 | 43.00 | 43.00 | 0.58% | 1,029,700 |
| Feb 10, 2026 | 42.70 | 42.75 | 42.30 | 42.75 | 42.75 | 1.18% | 932,700 |
| Feb 9, 2026 | 42.50 | 42.80 | 42.10 | 42.25 | 42.25 | 0.60% | 1,979,100 |
| Feb 6, 2026 | 43.30 | 43.75 | 41.90 | 42.00 | 42.00 | -2.33% | 6,200,500 |
| Feb 5, 2026 | 44.35 | 44.55 | 42.90 | 43.00 | 43.00 | -3.04% | 4,898,100 |
| Feb 4, 2026 | 44.00 | 44.35 | 44.00 | 44.35 | 44.35 | 0.80% | 229,200 |
| Feb 3, 2026 | 44.00 | 44.00 | 43.70 | 44.00 | 44.00 | - | 353,800 |
| Feb 2, 2026 | 43.00 | 44.00 | 43.00 | 44.00 | 44.00 | 2.33% | 847,500 |
| Jan 30, 2026 | 43.00 | 43.30 | 43.00 | 43.00 | 43.00 | -0.46% | 500,300 |
| Jan 29, 2026 | 43.70 | 43.90 | 42.75 | 43.20 | 43.20 | -1.14% | 825,900 |
| Jan 28, 2026 | 43.40 | 43.80 | 43.15 | 43.70 | 43.70 | 0.69% | 1,475,200 |
| Jan 27, 2026 | 44.30 | 44.45 | 43.00 | 43.40 | 43.40 | -2.25% | 933,300 |
| Jan 26, 2026 | 44.65 | 44.65 | 44.10 | 44.40 | 44.40 | -0.56% | 1,474,400 |
| Jan 23, 2026 | 44.60 | 44.75 | 44.50 | 44.65 | 44.65 | 0.34% | 162,400 |
| Jan 22, 2026 | 44.75 | 44.75 | 44.50 | 44.50 | 44.50 | -0.45% | 91,700 |
| Jan 21, 2026 | 44.45 | 44.75 | 44.00 | 44.70 | 44.70 | 0.56% | 452,600 |
| Jan 20, 2026 | 45.10 | 45.10 | 43.95 | 44.45 | 44.45 | -1.00% | 408,700 |
| Jan 19, 2026 | 44.20 | 45.15 | 44.10 | 44.90 | 44.90 | 2.05% | 815,400 |
| Jan 16, 2026 | 43.90 | 44.10 | 43.85 | 44.00 | 44.00 | 0.34% | 728,500 |
| Jan 15, 2026 | 44.20 | 44.20 | 43.65 | 43.85 | 43.85 | -0.79% | 443,100 |
| Jan 14, 2026 | 44.20 | 44.50 | 44.10 | 44.20 | 44.20 | - | 257,300 |
| Jan 13, 2026 | 44.20 | 44.65 | 44.00 | 44.20 | 44.20 | 0.11% | 1,029,500 |
| Jan 12, 2026 | 44.35 | 44.50 | 44.10 | 44.15 | 44.15 | -0.45% | 186,300 |
| Jan 9, 2026 | 44.25 | 44.80 | 44.25 | 44.35 | 44.35 | 0.80% | 329,200 |
| Jan 8, 2026 | 44.00 | 46.20 | 43.95 | 44.00 | 44.00 | - | 4,850,200 |
| Jan 7, 2026 | 43.70 | 44.00 | 43.70 | 44.00 | 44.00 | 0.80% | 1,453,100 |
| Jan 6, 2026 | 43.95 | 43.95 | 43.55 | 43.65 | 43.65 | -0.68% | 749,700 |
| Jan 5, 2026 | 43.75 | 44.00 | 43.50 | 43.95 | 43.95 | 0.46% | 357,900 |
| Jan 2, 2026 | 43.60 | 43.80 | 43.50 | 43.75 | 43.75 | -0.57% | 399,900 |
| Dec 29, 2025 | 43.10 | 44.00 | 42.80 | 44.00 | 44.00 | 2.33% | 704,900 |
| Dec 26, 2025 | 43.40 | 43.50 | 42.80 | 43.00 | 43.00 | -0.92% | 88,700 |
| Dec 23, 2025 | 42.90 | 43.50 | 42.75 | 43.40 | 43.40 | 2.12% | 428,600 |
| Dec 22, 2025 | 41.90 | 42.95 | 41.90 | 42.50 | 42.50 | 1.19% | 373,900 |
| Dec 19, 2025 | 42.65 | 42.95 | 41.90 | 42.00 | 42.00 | -0.12% | 4,973,200 |
| Dec 18, 2025 | 43.80 | 44.00 | 42.00 | 42.05 | 42.05 | -3.78% | 4,447,700 |
| Dec 17, 2025 | 44.35 | 44.35 | 43.65 | 43.70 | 43.70 | -1.47% | 221,500 |
| Dec 16, 2025 | 44.60 | 45.05 | 44.15 | 44.35 | 44.35 | -0.45% | 3,893,200 |
| Dec 15, 2025 | 43.60 | 45.45 | 43.60 | 44.55 | 44.55 | 1.71% | 2,233,100 |
| Dec 12, 2025 | 42.80 | 44.00 | 42.65 | 43.80 | 43.80 | 2.34% | 1,436,700 |
| Dec 11, 2025 | 42.55 | 42.80 | 42.55 | 42.80 | 42.80 | 0.71% | 514,700 |
| Dec 10, 2025 | 42.80 | 42.80 | 42.40 | 42.50 | 42.50 | -0.70% | 1,037,800 |
| Dec 9, 2025 | 42.80 | 42.80 | 42.50 | 42.80 | 42.80 | - | 921,800 |
| 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 |