Repower Energy Development Corporation (PSE:REDC)
Philippines
· Delayed Price · Currency is PHP 6.99
0.00 (0.00%)
At close: Apr 27, 2026
PSE:REDC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 27, 2026 | 6.99 | 6.99 | 6.99 | 6.99 | 6.99 | - | 400 |
| Apr 24, 2026 | 7.00 | 7.00 | 6.99 | 6.99 | 6.99 | -0.14% | 1,700 |
| Apr 23, 2026 | 6.91 | 7.04 | 6.80 | 7.00 | 7.00 | -0.71% | 19,700 |
| Apr 22, 2026 | 7.05 | 7.05 | 7.05 | 7.05 | 7.05 | - | - |
| Apr 21, 2026 | 6.95 | 7.10 | 6.95 | 7.05 | 7.05 | -2.76% | 2,000 |
| Apr 20, 2026 | 7.25 | 7.25 | 6.91 | 7.25 | 7.25 | - | 7,700 |
| 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 |
| Jan 30, 2026 | 6.30 | 6.30 | 6.30 | 6.30 | 6.30 | - | - |
| Jan 29, 2026 | 6.30 | 6.30 | 6.30 | 6.30 | 6.30 | - | - |
| Jan 28, 2026 | 6.38 | 6.38 | 6.25 | 6.30 | 6.30 | -1.56% | 8,800 |
| Jan 27, 2026 | 6.41 | 6.41 | 6.40 | 6.40 | 6.40 | -0.16% | 3,000 |
| Jan 26, 2026 | 6.41 | 6.41 | 6.41 | 6.41 | 6.41 | - | 2,600 |
| Jan 23, 2026 | 6.41 | 6.41 | 6.41 | 6.41 | 6.41 | - | - |
| Jan 22, 2026 | 6.38 | 6.41 | 6.38 | 6.41 | 6.41 | 0.47% | 4,800 |
| Jan 21, 2026 | 6.38 | 6.38 | 6.38 | 6.38 | 6.38 | - | 2,100 |
| Jan 20, 2026 | 6.38 | 6.38 | 6.38 | 6.38 | 6.38 | -0.62% | 300 |
| Jan 19, 2026 | 6.55 | 6.55 | 6.42 | 6.42 | 6.42 | -1.98% | 6,200 |
| Jan 16, 2026 | 6.55 | 6.55 | 6.55 | 6.55 | 6.55 | - | 300 |
| Jan 15, 2026 | 6.55 | 6.55 | 6.55 | 6.55 | 6.55 | - | - |
| Jan 14, 2026 | 6.55 | 6.55 | 6.50 | 6.55 | 6.55 | - | 4,100 |
| Jan 13, 2026 | 6.55 | 6.55 | 6.55 | 6.55 | 6.55 | - | 200 |
| Jan 12, 2026 | 6.55 | 6.55 | 6.55 | 6.55 | 6.55 | -1.50% | 1,000 |
| Jan 9, 2026 | 6.65 | 6.65 | 6.65 | 6.65 | 6.65 | - | - |
| Jan 8, 2026 | 6.56 | 6.65 | 6.56 | 6.65 | 6.65 | -1.48% | 8,600 |
| Jan 7, 2026 | 6.56 | 6.75 | 6.56 | 6.75 | 6.75 | - | 3,000 |
| Jan 6, 2026 | 6.55 | 6.75 | 6.55 | 6.75 | 6.75 | - | 5,500 |
| Jan 5, 2026 | 6.75 | 6.75 | 6.75 | 6.75 | 6.75 | - | 200 |
| Jan 2, 2026 | 6.36 | 6.75 | 6.36 | 6.75 | 6.75 | 6.30% | 1,600 |
| Dec 29, 2025 | 6.35 | 6.35 | 6.35 | 6.35 | 6.35 | - | 5,500 |
| Dec 26, 2025 | 6.35 | 6.35 | 6.35 | 6.35 | 6.35 | - | - |
| Dec 23, 2025 | 6.35 | 6.36 | 6.32 | 6.35 | 6.35 | - | 7,300 |
| Dec 22, 2025 | 6.35 | 6.35 | 6.35 | 6.35 | 6.35 | - | 6,200 |
| Dec 19, 2025 | 6.32 | 6.35 | 6.32 | 6.35 | 6.35 | 0.47% | 3,500 |
| Dec 18, 2025 | 6.32 | 6.32 | 6.32 | 6.32 | 6.32 | - | 1,100 |
| Dec 17, 2025 | 6.32 | 6.36 | 6.32 | 6.32 | 6.32 | 2.76% | 2,700 |
| Dec 16, 2025 | 6.25 | 6.25 | 6.15 | 6.15 | 6.15 | -1.60% | 16,100 |
| Dec 15, 2025 | 6.25 | 6.25 | 6.25 | 6.25 | 6.25 | -0.79% | 9,100 |
| Dec 12, 2025 | 6.30 | 6.32 | 6.20 | 6.30 | 6.30 | -0.32% | 22,500 |
| Dec 11, 2025 | 6.15 | 6.32 | 6.15 | 6.32 | 6.32 | -2.77% | 10,500 |
| Dec 10, 2025 | 6.25 | 6.50 | 6.01 | 6.50 | 6.50 | - | 7,000 |
| Dec 9, 2025 | 6.60 | 6.60 | 6.50 | 6.50 | 6.42 | -1.52% | 26,100 |
| Dec 5, 2025 | 6.98 | 6.98 | 6.50 | 6.60 | 6.52 | - | 18,600 |
| Dec 4, 2025 | 6.60 | 6.70 | 6.60 | 6.60 | 6.52 | - | 18,700 |
| Dec 3, 2025 | 6.92 | 6.92 | 6.60 | 6.60 | 6.52 | -4.62% | 34,300 |
| Dec 2, 2025 | 6.91 | 7.00 | 6.86 | 6.92 | 6.83 | 0.14% | 13,100 |
| Dec 1, 2025 | 6.36 | 7.50 | 6.36 | 6.91 | 6.82 | 8.65% | 55,600 |
| Nov 28, 2025 | 6.00 | 6.38 | 6.00 | 6.36 | 6.28 | 6.35% | 107,100 |
| Nov 27, 2025 | 5.23 | 6.00 | 5.23 | 5.98 | 5.91 | 14.34% | 267,500 |
| Nov 26, 2025 | 5.23 | 5.23 | 5.20 | 5.23 | 5.17 | - | 5,200 |
| Nov 25, 2025 | 5.23 | 5.23 | 5.23 | 5.23 | 5.17 | - | 100 |
| Nov 24, 2025 | 5.23 | 5.23 | 5.23 | 5.23 | 5.17 | 0.19% | 1,100 |