Repower Energy Development Corporation (PSE:REDC)
Philippines
· Delayed Price · Currency is PHP 6.60
0.00 (0.00%)
At close: Dec 5, 2025
PSE:REDC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 6.98 | 6.98 | 6.50 | 6.60 | 6.60 | - | 18,600 |
| Dec 4, 2025 | 6.60 | 6.70 | 6.60 | 6.60 | 6.60 | - | 18,700 |
| Dec 3, 2025 | 6.92 | 6.92 | 6.60 | 6.60 | 6.60 | -4.62% | 34,300 |
| Dec 2, 2025 | 6.91 | 7.00 | 6.86 | 6.92 | 6.92 | 0.14% | 13,100 |
| Dec 1, 2025 | 6.36 | 7.50 | 6.36 | 6.91 | 6.91 | 8.65% | 55,600 |
| Nov 28, 2025 | 6.00 | 6.38 | 6.00 | 6.36 | 6.36 | 6.35% | 107,100 |
| Nov 27, 2025 | 5.23 | 6.00 | 5.23 | 5.98 | 5.98 | 14.34% | 267,500 |
| Nov 26, 2025 | 5.23 | 5.23 | 5.20 | 5.23 | 5.23 | - | 5,200 |
| Nov 25, 2025 | 5.23 | 5.23 | 5.23 | 5.23 | 5.23 | - | 100 |
| Nov 24, 2025 | 5.23 | 5.23 | 5.23 | 5.23 | 5.23 | 0.19% | 1,100 |
| Nov 21, 2025 | 5.22 | 5.22 | 5.14 | 5.22 | 5.22 | - | 8,000 |
| Nov 20, 2025 | 5.20 | 5.22 | 5.17 | 5.22 | 5.22 | -0.19% | 3,500 |
| Nov 19, 2025 | 5.07 | 5.23 | 5.07 | 5.23 | 5.23 | - | 11,400 |
| Nov 18, 2025 | 5.18 | 5.23 | 5.18 | 5.23 | 5.23 | 0.97% | 1,400 |
| Nov 17, 2025 | 5.07 | 5.18 | 5.07 | 5.18 | 5.18 | -0.96% | 3,000 |
| Nov 14, 2025 | 5.23 | 5.23 | 5.23 | 5.23 | 5.23 | -0.19% | 2,000 |
| Nov 13, 2025 | 5.24 | 5.24 | 5.24 | 5.24 | 5.24 | - | 8,800 |
| Nov 12, 2025 | 5.15 | 5.29 | 5.15 | 5.24 | 5.24 | 1.75% | 4,300 |
| Nov 11, 2025 | 5.07 | 5.15 | 5.02 | 5.15 | 5.15 | -0.39% | 9,000 |
| Nov 10, 2025 | 5.17 | 5.17 | 5.10 | 5.17 | 5.17 | - | 10,600 |
| Nov 7, 2025 | 5.17 | 5.17 | 5.17 | 5.17 | 5.17 | - | - |
| Nov 6, 2025 | 5.17 | 5.17 | 5.17 | 5.17 | 5.17 | - | - |
| Nov 5, 2025 | 5.09 | 5.17 | 5.09 | 5.17 | 5.17 | 0.39% | 2,500 |
| Nov 4, 2025 | 5.04 | 5.15 | 5.04 | 5.15 | 5.15 | 1.38% | 4,000 |
| Nov 3, 2025 | 5.09 | 5.20 | 5.05 | 5.08 | 5.08 | -4.33% | 9,300 |
| Oct 30, 2025 | 5.31 | 5.31 | 5.31 | 5.31 | 5.31 | - | 200 |
| Oct 29, 2025 | 5.31 | 5.31 | 5.31 | 5.31 | 5.31 | - | - |
| Oct 28, 2025 | 5.24 | 5.31 | 5.24 | 5.31 | 5.31 | 1.14% | 1,000 |
| Oct 27, 2025 | 5.25 | 5.25 | 5.25 | 5.25 | 5.25 | - | - |
| Oct 24, 2025 | 5.25 | 5.25 | 5.25 | 5.25 | 5.25 | - | - |
| Oct 23, 2025 | 5.25 | 5.25 | 5.25 | 5.25 | 5.25 | - | - |
| Oct 22, 2025 | 5.25 | 5.25 | 5.25 | 5.25 | 5.25 | - | - |
| Oct 21, 2025 | 5.28 | 5.28 | 5.06 | 5.25 | 5.25 | -1.13% | 5,500 |
| Oct 20, 2025 | 5.31 | 5.31 | 5.31 | 5.31 | 5.31 | - | - |
| Oct 17, 2025 | 5.20 | 5.31 | 5.20 | 5.31 | 5.31 | - | 1,200 |
| Oct 16, 2025 | 5.31 | 5.31 | 5.31 | 5.31 | 5.31 | - | - |
| Oct 15, 2025 | 5.31 | 5.31 | 5.31 | 5.31 | 5.31 | 0.76% | 1,000 |
| Oct 14, 2025 | 5.27 | 5.27 | 5.27 | 5.27 | 5.27 | -0.94% | 400 |
| Oct 13, 2025 | 5.32 | 5.32 | 5.32 | 5.32 | 5.32 | - | - |
| Oct 10, 2025 | 5.32 | 5.32 | 5.32 | 5.32 | 5.32 | - | - |
| Oct 9, 2025 | 5.32 | 5.32 | 5.32 | 5.32 | 5.32 | - | - |
| Oct 8, 2025 | 5.32 | 5.32 | 5.32 | 5.32 | 5.32 | - | - |
| Oct 7, 2025 | 5.32 | 5.32 | 5.32 | 5.32 | 5.32 | - | - |
| Oct 6, 2025 | 5.34 | 5.34 | 5.03 | 5.32 | 5.32 | -0.37% | 7,700 |
| Oct 3, 2025 | 5.34 | 5.34 | 5.34 | 5.34 | 5.34 | - | 100 |
| Oct 2, 2025 | 5.30 | 5.34 | 5.30 | 5.34 | 5.34 | -0.56% | 8,100 |
| Oct 1, 2025 | 5.37 | 5.37 | 5.37 | 5.37 | 5.37 | -0.19% | 300 |
| Sep 30, 2025 | 5.05 | 5.38 | 5.03 | 5.38 | 5.38 | 3.07% | 12,400 |
| Sep 29, 2025 | 5.22 | 5.22 | 5.22 | 5.22 | 5.22 | - | 10,100 |
| Sep 26, 2025 | 5.22 | 5.22 | 5.22 | 5.22 | 5.22 | - | - |
| Sep 25, 2025 | 5.27 | 5.27 | 5.05 | 5.22 | 5.22 | -0.95% | 4,700 |
| Sep 24, 2025 | 5.27 | 5.27 | 5.27 | 5.27 | 5.27 | - | - |
| Sep 23, 2025 | 5.27 | 5.27 | 5.27 | 5.27 | 5.27 | - | - |
| Sep 22, 2025 | 5.25 | 5.27 | 5.25 | 5.27 | 5.27 | 0.76% | 7,000 |
| Sep 19, 2025 | 5.23 | 5.23 | 5.23 | 5.23 | 5.23 | - | 200 |
| Sep 18, 2025 | 5.23 | 5.23 | 5.23 | 5.23 | 5.23 | - | 100 |
| Sep 17, 2025 | 5.23 | 5.23 | 5.23 | 5.23 | 5.23 | -0.76% | 100 |
| Sep 16, 2025 | 5.26 | 5.27 | 5.26 | 5.27 | 5.27 | 0.19% | 3,000 |
| Sep 15, 2025 | 5.26 | 5.26 | 5.26 | 5.26 | 5.26 | - | - |
| Sep 12, 2025 | 5.26 | 5.26 | 5.26 | 5.26 | 5.26 | 1.15% | 1,000 |
| Sep 11, 2025 | 5.20 | 5.20 | 5.20 | 5.20 | 5.20 | 0.97% | 1,500 |
| Sep 10, 2025 | 5.07 | 5.15 | 5.07 | 5.15 | 5.15 | 0.98% | 3,600 |
| Sep 9, 2025 | 5.10 | 5.10 | 5.10 | 5.10 | 5.10 | -2.67% | 2,000 |
| Sep 8, 2025 | 5.24 | 5.24 | 5.24 | 5.24 | 5.24 | - | - |
| Sep 5, 2025 | 5.23 | 5.24 | 5.23 | 5.24 | 5.24 | - | 1,000 |
| Sep 4, 2025 | 5.15 | 5.24 | 5.12 | 5.24 | 5.24 | -0.38% | 1,600 |
| Sep 3, 2025 | 5.25 | 5.27 | 5.05 | 5.26 | 5.26 | 0.19% | 7,900 |
| Sep 2, 2025 | 5.25 | 5.25 | 5.25 | 5.25 | 5.25 | - | 200 |
| Sep 1, 2025 | 5.21 | 5.27 | 5.21 | 5.25 | 5.25 | - | 2,400 |
| Aug 29, 2025 | 5.34 | 5.34 | 5.25 | 5.25 | 5.25 | -1.69% | 3,700 |
| Aug 28, 2025 | 5.30 | 5.34 | 5.30 | 5.34 | 5.34 | 0.75% | 1,600 |
| Aug 27, 2025 | 5.30 | 5.30 | 5.30 | 5.30 | 5.30 | - | - |
| Aug 26, 2025 | 5.30 | 5.30 | 5.30 | 5.30 | 5.30 | -0.93% | 100 |
| Aug 22, 2025 | 5.35 | 5.35 | 5.35 | 5.35 | 5.35 | - | - |
| Aug 20, 2025 | 5.34 | 5.38 | 5.34 | 5.35 | 5.35 | 0.19% | 2,900 |
| Aug 19, 2025 | 5.34 | 5.34 | 5.34 | 5.34 | 5.34 | - | - |
| Aug 18, 2025 | 5.25 | 5.34 | 5.25 | 5.34 | 5.34 | 0.38% | 1,900 |
| Aug 15, 2025 | 5.32 | 5.35 | 5.32 | 5.32 | 5.32 | - | 1,000 |
| Aug 14, 2025 | 5.32 | 5.32 | 5.32 | 5.32 | 5.32 | - | - |
| Aug 13, 2025 | 5.30 | 5.32 | 5.30 | 5.32 | 5.32 | - | 1,500 |
| Aug 12, 2025 | 5.20 | 5.40 | 5.20 | 5.32 | 5.32 | 2.31% | 35,700 |
| Aug 11, 2025 | 5.20 | 5.20 | 5.20 | 5.20 | 5.20 | - | - |
| Aug 8, 2025 | 5.20 | 5.20 | 5.20 | 5.20 | 5.20 | - | - |
| Aug 7, 2025 | 5.20 | 5.20 | 5.20 | 5.20 | 5.20 | - | - |
| Aug 6, 2025 | 5.20 | 5.20 | 5.20 | 5.20 | 5.20 | 0.39% | 500 |
| Aug 5, 2025 | 5.19 | 5.19 | 5.18 | 5.18 | 5.18 | -0.19% | 2,500 |
| Aug 4, 2025 | 5.19 | 5.19 | 5.19 | 5.19 | 5.19 | - | - |
| Aug 1, 2025 | 5.19 | 5.19 | 5.19 | 5.19 | 5.19 | - | - |
| Jul 31, 2025 | 5.19 | 5.19 | 5.19 | 5.19 | 5.19 | - | - |
| Jul 30, 2025 | 5.19 | 5.19 | 5.19 | 5.19 | 5.19 | - | - |
| Jul 29, 2025 | 5.19 | 5.19 | 5.19 | 5.19 | 5.19 | - | 1,100 |
| Jul 28, 2025 | 5.19 | 5.19 | 5.19 | 5.19 | 5.19 | -0.19% | 300 |
| Jul 25, 2025 | 5.17 | 5.20 | 5.05 | 5.20 | 5.20 | 0.58% | 7,700 |
| Jul 24, 2025 | 5.17 | 5.17 | 5.17 | 5.17 | 5.17 | - | 1,500 |
| Jul 23, 2025 | 5.17 | 5.17 | 5.17 | 5.17 | 5.17 | - | - |
| Jul 22, 2025 | 5.17 | 5.17 | 5.17 | 5.17 | 5.17 | - | - |
| Jul 21, 2025 | 5.15 | 5.17 | 5.15 | 5.17 | 5.17 | 0.19% | 3,100 |
| Jul 18, 2025 | 5.16 | 5.16 | 5.16 | 5.16 | 5.16 | - | - |
| Jul 17, 2025 | 5.16 | 5.16 | 5.16 | 5.16 | 5.16 | - | 500 |
| Jul 16, 2025 | 5.16 | 5.16 | 5.16 | 5.16 | 5.16 | - | - |