Aboitiz Power Corporation (PSE:AP)
Philippines
· Delayed Price · Currency is PHP 43.95
+0.20 (0.46%)
At close: Apr 28, 2026
Aboitiz Power Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 43.90 | 44.85 | 43.50 | 43.95 | 43.95 | 0.46% | 1,383,500 |
| Apr 27, 2026 | 44.00 | 44.00 | 43.10 | 43.75 | 43.75 | -0.11% | 973,400 |
| Apr 24, 2026 | 44.00 | 44.20 | 43.55 | 43.80 | 43.80 | -1.24% | 975,000 |
| Apr 23, 2026 | 44.50 | 44.50 | 44.20 | 44.35 | 44.35 | 0.11% | 196,800 |
| Apr 22, 2026 | 44.70 | 44.70 | 44.20 | 44.30 | 44.30 | -0.89% | 971,200 |
| Apr 21, 2026 | 44.55 | 44.70 | 44.35 | 44.70 | 44.70 | 0.34% | 783,400 |
| Apr 20, 2026 | 44.50 | 44.95 | 44.25 | 44.55 | 44.55 | 0.11% | 105,100 |
| Apr 17, 2026 | 45.00 | 45.00 | 44.20 | 44.50 | 44.50 | -1.11% | 479,400 |
| Apr 16, 2026 | 45.00 | 45.00 | 44.80 | 45.00 | 45.00 | 0.11% | 316,200 |
| Apr 15, 2026 | 45.00 | 45.35 | 44.95 | 44.95 | 44.95 | -0.11% | 1,420,700 |
| Apr 14, 2026 | 45.30 | 45.55 | 44.80 | 45.00 | 45.00 | -0.44% | 353,300 |
| Apr 13, 2026 | 45.05 | 45.50 | 44.70 | 45.20 | 45.20 | 1.12% | 288,100 |
| Apr 10, 2026 | 46.20 | 46.20 | 44.25 | 44.70 | 44.70 | -3.25% | 3,541,700 |
| Apr 8, 2026 | 46.00 | 46.25 | 44.85 | 46.20 | 46.20 | 0.43% | 702,000 |
| Apr 7, 2026 | 44.70 | 46.40 | 44.40 | 46.00 | 46.00 | 4.55% | 1,911,300 |
| Apr 6, 2026 | 45.50 | 46.40 | 43.85 | 44.00 | 44.00 | -3.30% | 3,034,200 |
| Apr 1, 2026 | 45.70 | 46.80 | 44.70 | 45.50 | 45.50 | -5.21% | 1,664,700 |
| Mar 31, 2026 | 44.50 | 48.00 | 44.10 | 48.00 | 48.00 | 8.47% | 1,327,500 |
| Mar 30, 2026 | 44.40 | 44.50 | 43.80 | 44.25 | 44.25 | -0.78% | 675,300 |
| Mar 27, 2026 | 43.50 | 44.75 | 43.25 | 44.60 | 44.60 | 2.53% | 1,453,500 |
| Mar 26, 2026 | 43.70 | 43.70 | 43.30 | 43.50 | 43.50 | -0.23% | 204,200 |
| Mar 25, 2026 | 43.25 | 44.35 | 42.90 | 43.60 | 43.60 | 0.81% | 596,300 |
| Mar 24, 2026 | 42.85 | 43.75 | 42.30 | 43.25 | 43.25 | 1.05% | 511,600 |
| Mar 23, 2026 | 44.00 | 44.00 | 42.50 | 42.80 | 42.80 | -3.82% | 943,000 |
| Mar 19, 2026 | 43.25 | 44.50 | 43.05 | 44.50 | 44.50 | 1.83% | 1,746,900 |
| Mar 18, 2026 | 42.80 | 43.85 | 42.70 | 43.70 | 43.70 | -2.78% | 1,249,600 |
| Mar 17, 2026 | 45.50 | 45.70 | 44.75 | 44.95 | 42.67 | -1.10% | 1,434,400 |
| Mar 16, 2026 | 45.00 | 45.75 | 44.90 | 45.45 | 43.14 | 1.00% | 1,145,400 |
| Mar 13, 2026 | 44.20 | 45.00 | 44.00 | 45.00 | 42.72 | 1.81% | 1,476,100 |
| Mar 12, 2026 | 44.00 | 44.40 | 44.00 | 44.20 | 41.96 | 0.45% | 1,765,000 |
| Mar 11, 2026 | 42.10 | 44.30 | 42.10 | 44.00 | 41.77 | 4.76% | 2,924,800 |
| Mar 10, 2026 | 42.80 | 43.50 | 41.85 | 42.00 | 39.87 | -1.87% | 4,495,000 |
| Mar 9, 2026 | 43.70 | 43.70 | 42.25 | 42.80 | 40.63 | -2.73% | 1,553,200 |
| Mar 6, 2026 | 43.90 | 44.05 | 43.20 | 44.00 | 41.77 | 0.57% | 1,319,400 |
| Mar 5, 2026 | 43.40 | 43.85 | 43.25 | 43.75 | 41.53 | 1.04% | 378,300 |
| Mar 4, 2026 | 43.90 | 43.90 | 43.15 | 43.30 | 41.10 | -1.59% | 473,600 |
| Mar 3, 2026 | 43.70 | 44.20 | 43.50 | 44.00 | 41.77 | 0.57% | 432,100 |
| Mar 2, 2026 | 43.50 | 44.00 | 42.90 | 43.75 | 41.53 | -1.24% | 772,200 |
| Feb 27, 2026 | 44.80 | 44.80 | 44.00 | 44.30 | 42.05 | -0.23% | 697,800 |
| Feb 26, 2026 | 44.15 | 44.80 | 44.15 | 44.40 | 42.15 | 0.91% | 618,400 |
| Feb 25, 2026 | 44.10 | 45.20 | 44.00 | 44.00 | 41.77 | -0.23% | 5,356,900 |
| Feb 24, 2026 | 43.85 | 44.30 | 43.65 | 44.10 | 41.86 | 0.57% | 1,204,800 |
| Feb 23, 2026 | 43.75 | 43.90 | 43.60 | 43.85 | 41.63 | 0.23% | 531,300 |
| Feb 20, 2026 | 43.40 | 43.95 | 43.30 | 43.75 | 41.53 | 0.81% | 1,204,600 |
| Feb 19, 2026 | 43.10 | 43.70 | 42.95 | 43.40 | 41.20 | 0.35% | 553,600 |
| Feb 18, 2026 | 43.05 | 43.35 | 42.95 | 43.25 | 41.06 | 0.70% | 177,000 |
| Feb 16, 2026 | 43.40 | 43.40 | 42.45 | 42.95 | 40.77 | -0.12% | 312,300 |
| Feb 13, 2026 | 43.00 | 43.20 | 42.70 | 43.00 | 40.82 | - | 426,200 |
| Feb 12, 2026 | 43.70 | 43.70 | 42.90 | 43.00 | 40.82 | - | 428,200 |
| Feb 11, 2026 | 42.75 | 43.20 | 42.60 | 43.00 | 40.82 | 0.58% | 1,029,700 |
| Feb 10, 2026 | 42.70 | 42.75 | 42.30 | 42.75 | 40.58 | 1.18% | 932,700 |
| Feb 9, 2026 | 42.50 | 42.80 | 42.10 | 42.25 | 40.11 | 0.60% | 1,979,100 |
| Feb 6, 2026 | 43.30 | 43.75 | 41.90 | 42.00 | 39.87 | -2.33% | 6,200,500 |
| Feb 5, 2026 | 44.35 | 44.55 | 42.90 | 43.00 | 40.82 | -3.04% | 4,898,100 |
| Feb 4, 2026 | 44.00 | 44.35 | 44.00 | 44.35 | 42.10 | 0.80% | 229,200 |
| Feb 3, 2026 | 44.00 | 44.00 | 43.70 | 44.00 | 41.77 | - | 353,800 |
| Feb 2, 2026 | 43.00 | 44.00 | 43.00 | 44.00 | 41.77 | 2.33% | 847,500 |
| Jan 30, 2026 | 43.00 | 43.30 | 43.00 | 43.00 | 40.82 | -0.46% | 500,300 |
| Jan 29, 2026 | 43.70 | 43.90 | 42.75 | 43.20 | 41.01 | -1.14% | 825,900 |
| Jan 28, 2026 | 43.40 | 43.80 | 43.15 | 43.70 | 41.48 | 0.69% | 1,475,200 |
| Jan 27, 2026 | 44.30 | 44.45 | 43.00 | 43.40 | 41.20 | -2.25% | 933,300 |
| Jan 26, 2026 | 44.65 | 44.65 | 44.10 | 44.40 | 42.15 | -0.56% | 1,474,400 |
| Jan 23, 2026 | 44.60 | 44.75 | 44.50 | 44.65 | 42.39 | 0.34% | 162,400 |
| Jan 22, 2026 | 44.75 | 44.75 | 44.50 | 44.50 | 42.24 | -0.45% | 91,700 |
| Jan 21, 2026 | 44.45 | 44.75 | 44.00 | 44.70 | 42.43 | 0.56% | 452,600 |
| Jan 20, 2026 | 45.10 | 45.10 | 43.95 | 44.45 | 42.20 | -1.00% | 408,700 |
| Jan 19, 2026 | 44.20 | 45.15 | 44.10 | 44.90 | 42.62 | 2.05% | 815,400 |
| Jan 16, 2026 | 43.90 | 44.10 | 43.85 | 44.00 | 41.77 | 0.34% | 728,500 |
| Jan 15, 2026 | 44.20 | 44.20 | 43.65 | 43.85 | 41.63 | -0.79% | 443,100 |
| Jan 14, 2026 | 44.20 | 44.50 | 44.10 | 44.20 | 41.96 | - | 257,300 |
| Jan 13, 2026 | 44.20 | 44.65 | 44.00 | 44.20 | 41.96 | 0.11% | 1,029,500 |
| Jan 12, 2026 | 44.35 | 44.50 | 44.10 | 44.15 | 41.91 | -0.45% | 186,300 |
| Jan 9, 2026 | 44.25 | 44.80 | 44.25 | 44.35 | 42.10 | 0.80% | 329,200 |
| Jan 8, 2026 | 44.00 | 46.20 | 43.95 | 44.00 | 41.77 | - | 4,850,200 |
| Jan 7, 2026 | 43.70 | 44.00 | 43.70 | 44.00 | 41.77 | 0.80% | 1,453,100 |
| Jan 6, 2026 | 43.95 | 43.95 | 43.55 | 43.65 | 41.44 | -0.68% | 749,700 |
| Jan 5, 2026 | 43.75 | 44.00 | 43.50 | 43.95 | 41.72 | 0.46% | 357,900 |
| Jan 2, 2026 | 43.60 | 43.80 | 43.50 | 43.75 | 41.53 | -0.57% | 399,900 |
| Dec 29, 2025 | 43.10 | 44.00 | 42.80 | 44.00 | 41.77 | 2.33% | 704,900 |
| Dec 26, 2025 | 43.40 | 43.50 | 42.80 | 43.00 | 40.82 | -0.92% | 88,700 |
| Dec 23, 2025 | 42.90 | 43.50 | 42.75 | 43.40 | 41.20 | 2.12% | 428,600 |
| Dec 22, 2025 | 41.90 | 42.95 | 41.90 | 42.50 | 40.34 | 1.19% | 373,900 |
| Dec 19, 2025 | 42.65 | 42.95 | 41.90 | 42.00 | 39.87 | -0.12% | 4,973,200 |
| Dec 18, 2025 | 43.80 | 44.00 | 42.00 | 42.05 | 39.92 | -3.78% | 4,447,700 |
| Dec 17, 2025 | 44.35 | 44.35 | 43.65 | 43.70 | 41.48 | -1.47% | 221,500 |
| Dec 16, 2025 | 44.60 | 45.05 | 44.15 | 44.35 | 42.10 | -0.45% | 3,893,200 |
| Dec 15, 2025 | 43.60 | 45.45 | 43.60 | 44.55 | 42.29 | 1.71% | 2,233,100 |
| Dec 12, 2025 | 42.80 | 44.00 | 42.65 | 43.80 | 41.58 | 2.34% | 1,436,700 |
| Dec 11, 2025 | 42.55 | 42.80 | 42.55 | 42.80 | 40.63 | 0.71% | 514,700 |
| Dec 10, 2025 | 42.80 | 42.80 | 42.40 | 42.50 | 40.34 | -0.70% | 1,037,800 |
| Dec 9, 2025 | 42.80 | 42.80 | 42.50 | 42.80 | 40.63 | - | 921,800 |
| Dec 5, 2025 | 42.75 | 42.80 | 42.65 | 42.80 | 40.63 | - | 111,800 |
| Dec 4, 2025 | 42.65 | 43.00 | 42.65 | 42.80 | 40.63 | 0.35% | 693,800 |
| Dec 3, 2025 | 42.55 | 43.00 | 42.55 | 42.65 | 40.49 | -0.58% | 749,500 |
| Dec 2, 2025 | 42.80 | 42.90 | 42.50 | 42.90 | 40.72 | 0.23% | 117,100 |
| Dec 1, 2025 | 42.90 | 43.05 | 42.65 | 42.80 | 40.63 | -0.23% | 185,000 |
| Nov 28, 2025 | 43.00 | 43.00 | 42.70 | 42.90 | 40.72 | 1.90% | 84,900 |
| Nov 27, 2025 | 43.10 | 43.10 | 42.10 | 42.10 | 39.96 | -2.32% | 1,635,900 |
| Nov 26, 2025 | 43.00 | 43.30 | 42.65 | 43.10 | 40.91 | 1.17% | 1,421,500 |
| Nov 25, 2025 | 43.00 | 43.00 | 42.60 | 42.60 | 40.44 | -0.93% | 81,900 |