- Stock Price
- Price History
- Dividends
- Dividend History
AP Stock Price History - Aboitiz Power Corporation
Best Day (1Y)
₱44.50
February 07, 2025
Worst Day (1Y)
₱35.00
May 30, 2025
Average Volume (1Y)
1.45M
Daily Average
Most Traded (1Y)
30.99M
September 19, 2025
| Date | Close | High | Low | Trade Volume | Trade Value | Change | Change % |
|---|---|---|---|---|---|---|---|
| Dec 10, 2025 | ₱42.50 | ₱42.80 | ₱42.40 | 1.04M shares | ₱44.15 Million | -₱0.30 | -0.70% |
| Dec 09, 2025 | ₱42.80 | ₱42.80 | ₱42.50 | 922K shares | ₱39.42 Million | ₱0.00 | 0.00% |
| Dec 05, 2025 | ₱42.80 | ₱42.80 | ₱42.70 | 112K shares | ₱4.78 Million | ₱0.00 | 0.00% |
| Dec 04, 2025 | ₱42.80 | ₱43.00 | ₱42.75 | 694K shares | ₱29.69 Million | +₱0.15 | +0.35% |
| Dec 03, 2025 | ₱42.65 | ₱43.00 | ₱42.55 | 750K shares | ₱32.06 Million | -₱0.25 | -0.58% |
| Dec 02, 2025 | ₱42.90 | ₱42.90 | ₱42.50 | 117K shares | ₱5.01 Million | +₱0.10 | +0.23% |
| Dec 01, 2025 | ₱42.80 | ₱43.05 | ₱42.65 | 185K shares | ₱7.92 Million | -₱0.10 | -0.23% |
| Nov 28, 2025 | ₱42.90 | ₱43.00 | ₱42.70 | 85K shares | ₱3.64 Million | +₱0.82 | +1.90% |
| Nov 27, 2025 | ₱42.10 | ₱43.10 | ₱42.10 | 1.64M shares | ₱70.05 Million | -₱0.98 | -2.32% |
| Nov 26, 2025 | ₱43.10 | ₱43.30 | ₱42.65 | 1.42M shares | ₱61.11 Million | +₱0.50 | +1.17% |
| Nov 25, 2025 | ₱42.60 | ₱43.00 | ₱42.60 | 82K shares | ₱3.50 Million | -₱0.40 | -0.93% |
| Nov 24, 2025 | ₱43.00 | ₱43.10 | ₱42.40 | 257K shares | ₱10.99 Million | +₱0.61 | +1.42% |
| Nov 21, 2025 | ₱42.40 | ₱43.60 | ₱42.20 | 721K shares | ₱30.88 Million | -₱0.59 | -1.40% |
| Nov 20, 2025 | ₱43.00 | ₱43.30 | ₱41.50 | 575K shares | ₱24.57 Million | +₱1.08 | +2.50% |
| Nov 19, 2025 | ₱41.95 | ₱41.95 | ₱40.50 | 412K shares | ₱17.20 Million | +₱1.50 | +3.58% |
| Nov 18, 2025 | ₱40.50 | ₱41.50 | ₱40.10 | 1.91M shares | ₱77.73 Million | -₱0.98 | -2.41% |
| Nov 17, 2025 | ₱41.50 | ₱41.90 | ₱39.45 | 1.10M shares | ₱44.70 Million | +₱1.56 | +3.75% |
| Nov 14, 2025 | ₱40.00 | ₱40.30 | ₱39.50 | 1.32M shares | ₱52.96 Million | +₱0.56 | +1.39% |
| Nov 13, 2025 | ₱39.45 | ₱40.00 | ₱39.30 | 290K shares | ₱11.45 Million | -₱0.54 | -1.37% |
| Nov 12, 2025 | ₱40.00 | ₱40.00 | ₱39.05 | 834K shares | ₱32.97 Million | +₱1.02 | +2.56% |
| Nov 11, 2025 | ₱39.00 | ₱40.25 | ₱38.90 | 661K shares | ₱25.86 Million | -₱0.88 | -2.26% |
| Nov 10, 2025 | ₱39.90 | ₱40.00 | ₱39.60 | 358K shares | ₱14.29 Million | -₱0.10 | -0.25% |
| Nov 07, 2025 | ₱40.00 | ₱40.00 | ₱39.25 | 843K shares | ₱33.29 Million | +₱0.51 | +1.27% |
| Nov 06, 2025 | ₱39.50 | ₱40.00 | ₱39.50 | 545K shares | ₱21.64 Million | -₱0.30 | -0.75% |
| Nov 05, 2025 | ₱39.80 | ₱40.45 | ₱39.40 | 576K shares | ₱22.91 Million | -₱0.25 | -0.62% |
| Nov 04, 2025 | ₱40.05 | ₱40.85 | ₱40.05 | 337K shares | ₱13.57 Million | +₱0.05 | +0.12% |
| Nov 03, 2025 | ₱40.00 | ₱41.00 | ₱40.00 | 653K shares | ₱26.22 Million | -₱1.21 | -3.03% |
| Oct 30, 2025 | ₱41.25 | ₱41.35 | ₱40.40 | 179K shares | ₱7.30 Million | +₱0.25 | +0.61% |
| Oct 29, 2025 | ₱41.00 | ₱41.45 | ₱40.95 | 113K shares | ₱4.67 Million | -₱0.20 | -0.49% |
| Oct 28, 2025 | ₱41.20 | ₱41.70 | ₱39.85 | 626K shares | ₱25.65 Million | +₱1.40 | +3.39% |
| Oct 27, 2025 | ₱39.85 | ₱40.65 | ₱39.85 | 368K shares | ₱14.75 Million | -₱0.74 | -1.85% |
| Oct 24, 2025 | ₱40.60 | ₱40.70 | ₱40.40 | 181K shares | ₱7.33 Million | +₱0.10 | +0.25% |
| Oct 23, 2025 | ₱40.50 | ₱40.55 | ₱40.35 | 244K shares | ₱9.88 Million | ₱0.00 | 0.00% |
| Oct 22, 2025 | ₱40.50 | ₱40.60 | ₱40.10 | 491K shares | ₱19.87 Million | +₱0.41 | +1.00% |
| Oct 21, 2025 | ₱40.10 | ₱40.60 | ₱39.90 | 1.85M shares | ₱74.68 Million | -₱0.10 | -0.25% |
| Oct 20, 2025 | ₱40.20 | ₱41.40 | ₱40.20 | 930K shares | ₱37.58 Million | -₱0.78 | -1.95% |
| Oct 17, 2025 | ₱41.00 | ₱42.00 | ₱40.60 | 685K shares | ₱28.26 Million | -₱0.74 | -1.80% |
| Oct 16, 2025 | ₱41.75 | ₱42.10 | ₱41.75 | 248K shares | ₱10.38 Million | -₱0.49 | -1.18% |
| Oct 15, 2025 | ₱42.25 | ₱42.25 | ₱41.75 | 215K shares | ₱9.07 Million | +₱0.51 | +1.20% |
| Oct 14, 2025 | ₱41.75 | ₱41.95 | ₱41.70 | 149K shares | ₱6.24 Million | -₱0.15 | -0.36% |
| Oct 13, 2025 | ₱41.90 | ₱41.95 | ₱41.60 | 99K shares | ₱4.13 Million | +₱0.05 | +0.12% |
| Oct 10, 2025 | ₱41.85 | ₱41.95 | ₱41.70 | 321K shares | ₱13.42 Million | -₱0.10 | -0.24% |
| Oct 09, 2025 | ₱41.95 | ₱42.05 | ₱41.85 | 2.36M shares | ₱99.07 Million | ₱0.00 | 0.00% |
| Oct 08, 2025 | ₱41.95 | ₱42.05 | ₱41.70 | 198K shares | ₱8.30 Million | +₱0.20 | +0.48% |
| Oct 07, 2025 | ₱41.75 | ₱42.05 | ₱41.70 | 77K shares | ₱3.24 Million | -₱0.05 | -0.12% |
| Oct 06, 2025 | ₱41.80 | ₱42.05 | ₱41.55 | 152K shares | ₱6.37 Million | -₱0.20 | -0.48% |
| Oct 03, 2025 | ₱42.00 | ₱42.00 | ₱41.60 | 177K shares | ₱7.44 Million | +₱0.45 | +1.08% |
| Oct 02, 2025 | ₱41.55 | ₱42.00 | ₱41.40 | 205K shares | ₱8.50 Million | -₱0.44 | -1.07% |
| Oct 01, 2025 | ₱42.00 | ₱42.05 | ₱41.20 | 340K shares | ₱14.24 Million | +₱0.71 | +1.69% |
| Sep 30, 2025 | ₱41.30 | ₱42.00 | ₱40.50 | 1.06M shares | ₱43.42 Million | -₱0.59 | -1.43% |
| Sep 29, 2025 | ₱41.90 | ₱43.00 | ₱41.90 | 351K shares | ₱14.81 Million | -₱0.30 | -0.71% |
| Sep 26, 2025 | ₱42.20 | ₱43.10 | ₱42.20 | 180K shares | ₱7.64 Million | -₱0.78 | -1.86% |
| Sep 25, 2025 | ₱43.00 | ₱43.75 | ₱42.70 | 585K shares | ₱25.16 Million | +₱0.30 | +0.70% |
| Sep 24, 2025 | ₱42.70 | ₱43.85 | ₱42.70 | 813K shares | ₱34.99 Million | -₱1.07 | -2.51% |
| Sep 23, 2025 | ₱43.80 | ₱43.95 | ₱43.35 | 1.36M shares | ₱59.52 Million | +₱0.71 | +1.62% |
| Sep 22, 2025 | ₱43.10 | ₱43.80 | ₱43.10 | 741K shares | ₱32.08 Million | -₱0.74 | -1.71% |
| Sep 19, 2025 | ₱43.85 | ₱43.90 | ₱43.00 | 30.99M shares | ₱1.36 Billion | +₱0.35 | +0.80% |
| Sep 18, 2025 | ₱43.50 | ₱44.30 | ₱43.50 | 2.56M shares | ₱111.89 Million | -₱0.50 | -1.14% |
| Sep 17, 2025 | ₱44.00 | ₱44.45 | ₱44.00 | 2.43M shares | ₱107.11 Million | +₱0.20 | +0.46% |
| Sep 16, 2025 | ₱43.80 | ₱44.40 | ₱43.80 | 573K shares | ₱25.31 Million | -₱0.20 | -0.45% |
| Sep 15, 2025 | ₱44.00 | ₱44.35 | ₱43.45 | 971K shares | ₱42.68 Million | +₱0.05 | +0.11% |
| Sep 12, 2025 | ₱43.95 | ₱44.60 | ₱43.30 | 1.82M shares | ₱80.00 Million | -₱0.35 | -0.79% |
| Sep 11, 2025 | ₱44.30 | ₱44.55 | ₱44.05 | 1.89M shares | ₱83.81 Million | +₱0.30 | +0.68% |
| Sep 10, 2025 | ₱44.00 | ₱44.70 | ₱44.00 | 4.04M shares | ₱179.40 Million | -₱0.35 | -0.79% |
| Sep 09, 2025 | ₱44.35 | ₱44.85 | ₱44.30 | 2.56M shares | ₱113.66 Million | +₱0.05 | +0.11% |
| Sep 08, 2025 | ₱44.30 | ₱44.45 | ₱42.95 | 2.40M shares | ₱105.89 Million | +₱1.34 | +3.02% |
| Sep 05, 2025 | ₱43.00 | ₱43.55 | ₱42.75 | 1.40M shares | ₱60.11 Million | -₱0.30 | -0.69% |
| Sep 04, 2025 | ₱43.30 | ₱43.55 | ₱43.00 | 1.89M shares | ₱81.89 Million | +₱0.40 | +0.93% |
| Sep 03, 2025 | ₱42.90 | ₱44.00 | ₱42.85 | 1.92M shares | ₱82.93 Million | -₱0.59 | -1.38% |
| Sep 02, 2025 | ₱43.50 | ₱43.70 | ₱42.70 | 10.21M shares | ₱444.15 Million | +₱0.81 | +1.87% |
| Sep 01, 2025 | ₱42.70 | ₱43.30 | ₱42.35 | 1.90M shares | ₱81.79 Million | +₱0.30 | +0.71% |
| Aug 29, 2025 | ₱42.40 | ₱43.35 | ₱42.40 | 1.40M shares | ₱59.81 Million | -₱0.54 | -1.28% |
| Aug 28, 2025 | ₱42.95 | ₱43.00 | ₱42.00 | 1.48M shares | ₱63.60 Million | +₱1.18 | +2.75% |
| Aug 27, 2025 | ₱41.80 | ₱43.35 | ₱41.80 | 2.49M shares | ₱106.01 Million | -₱0.49 | -1.18% |
| Aug 26, 2025 | ₱42.30 | ₱42.95 | ₱40.85 | 2.57M shares | ₱107.64 Million | +₱0.10 | +0.24% |
| Aug 22, 2025 | ₱42.20 | ₱43.20 | ₱42.20 | 3.08M shares | ₱132.26 Million | -₱0.74 | -1.75% |
| Aug 20, 2025 | ₱42.95 | ₱43.20 | ₱42.55 | 457K shares | ₱19.60 Million | -₱0.05 | -0.12% |
| Aug 19, 2025 | ₱43.00 | ₱43.00 | ₱41.55 | 1.53M shares | ₱65.07 Million | +₱1.50 | +3.49% |
| Aug 18, 2025 | ₱41.55 | ₱44.20 | ₱41.40 | 9.05M shares | ₱384.70 Million | -₱1.17 | -2.81% |
| Aug 15, 2025 | ₱42.75 | ₱42.80 | ₱42.10 | 1.66M shares | ₱70.90 Million | +₱0.05 | +0.12% |
| Aug 14, 2025 | ₱42.70 | ₱43.05 | ₱42.00 | 4.69M shares | ₱201.16 Million | +₱0.71 | +1.67% |
| Aug 13, 2025 | ₱42.00 | ₱42.30 | ₱40.25 | 1.54M shares | ₱64.31 Million | +₱1.13 | +2.69% |
| Aug 12, 2025 | ₱40.90 | ₱41.00 | ₱39.35 | 1.36M shares | ₱55.44 Million | +₱1.24 | +3.02% |
| Aug 11, 2025 | ₱39.70 | ₱39.75 | ₱39.05 | 1.62M shares | ₱63.75 Million | -₱0.35 | -0.87% |
| Aug 08, 2025 | ₱40.05 | ₱41.95 | ₱39.25 | 1.59M shares | ₱63.94 Million | -₱1.45 | -3.61% |
| Aug 07, 2025 | ₱41.55 | ₱41.90 | ₱41.25 | 275K shares | ₱11.44 Million | -₱0.35 | -0.84% |
| Aug 06, 2025 | ₱41.90 | ₱42.10 | ₱41.40 | 480K shares | ₱20.06 Million | +₱0.25 | +0.60% |
| Aug 05, 2025 | ₱41.65 | ₱42.15 | ₱41.40 | 423K shares | ₱17.61 Million | +₱0.05 | +0.12% |
| Aug 04, 2025 | ₱41.60 | ₱43.00 | ₱40.50 | 1.34M shares | ₱55.87 Million | -₱0.69 | -1.65% |
| Aug 01, 2025 | ₱42.30 | ₱43.10 | ₱42.10 | 201K shares | ₱8.55 Million | -₱0.88 | -2.08% |
| Jul 31, 2025 | ₱43.20 | ₱43.20 | ₱41.90 | 2.31M shares | ₱99.39 Million | +₱0.71 | +1.65% |
| Jul 30, 2025 | ₱42.50 | ₱42.80 | ₱42.10 | 632K shares | ₱26.81 Million | -₱0.45 | -1.05% |
| Jul 29, 2025 | ₱42.95 | ₱43.90 | ₱42.85 | 518K shares | ₱22.31 Million | -₱0.05 | -0.12% |
| Jul 28, 2025 | ₱43.00 | ₱43.30 | ₱42.85 | 1.98M shares | ₱85.27 Million | -₱0.30 | -0.69% |
| Jul 25, 2025 | ₱43.30 | ₱43.95 | ₱43.10 | 828K shares | ₱35.98 Million | -₱0.15 | -0.35% |
| Jul 24, 2025 | ₱43.45 | ₱44.00 | ₱43.05 | 674K shares | ₱29.23 Million | -₱0.05 | -0.11% |
| Jul 23, 2025 | ₱43.50 | ₱44.60 | ₱42.90 | 3.19M shares | ₱139.89 Million | +₱0.50 | +1.16% |
| Jul 22, 2025 | ₱43.00 | ₱43.10 | ₱42.10 | 4.09M shares | ₱175.72 Million | +₱0.97 | +2.26% |
| Jul 21, 2025 | ₱42.05 | ₱42.35 | ₱41.15 | 2.91M shares | ₱121.78 Million | +₱0.87 | +2.06% |
| Jul 18, 2025 | ₱41.20 | ₱41.20 | ₱40.10 | 1.63M shares | ₱66.97 Million | +₱0.87 | +2.11% |
| Jul 17, 2025 | ₱40.35 | ₱40.60 | ₱39.75 | 360K shares | ₱14.44 Million | +₱0.30 | +0.75% |
| Jul 16, 2025 | ₱40.05 | ₱40.85 | ₱40.05 | 447K shares | ₱18.04 Million | -₱0.93 | -2.32% |
| Jul 15, 2025 | ₱41.00 | ₱41.85 | ₱41.00 | 2.62M shares | ₱108.64 Million | -₱0.98 | -2.38% |
| Jul 14, 2025 | ₱42.00 | ₱42.05 | ₱40.20 | 3.89M shares | ₱162.18 Million | +₱1.08 | +2.56% |
| Jul 11, 2025 | ₱40.95 | ₱41.05 | ₱40.05 | 1.10M shares | ₱44.99 Million | -₱0.05 | -0.12% |
| Jul 10, 2025 | ₱41.00 | ₱41.00 | ₱39.75 | 1.28M shares | ₱51.34 Million | +₱1.03 | +2.50% |
| Jul 09, 2025 | ₱40.00 | ₱40.25 | ₱39.25 | 742K shares | ₱29.69 Million | +₱0.20 | +0.50% |
| Jul 08, 2025 | ₱39.80 | ₱39.80 | ₱39.00 | 957K shares | ₱37.58 Million | +₱0.51 | +1.27% |
| Jul 07, 2025 | ₱39.30 | ₱39.85 | ₱38.55 | 1.33M shares | ₱51.79 Million | +₱0.20 | +0.51% |
| Jul 04, 2025 | ₱39.10 | ₱40.00 | ₱38.85 | 1.18M shares | ₱46.29 Million | -₱0.39 | -1.01% |
| Jul 03, 2025 | ₱39.50 | ₱40.20 | ₱39.45 | 528K shares | ₱20.93 Million | -₱0.59 | -1.50% |
| Jul 02, 2025 | ₱40.10 | ₱40.45 | ₱39.40 | 1.14M shares | ₱45.75 Million | +₱0.45 | +1.13% |
| Jul 01, 2025 | ₱39.65 | ₱40.90 | ₱39.60 | 486K shares | ₱19.40 Million | -₱1.21 | -3.06% |
| Jun 30, 2025 | ₱40.90 | ₱40.90 | ₱39.80 | 1.47M shares | ₱59.58 Million | +₱1.13 | +2.76% |
| Jun 27, 2025 | ₱39.80 | ₱40.30 | ₱39.50 | 598K shares | ₱23.85 Million | -₱0.10 | -0.25% |
| Jun 26, 2025 | ₱39.90 | ₱39.90 | ₱39.30 | 318K shares | ₱12.59 Million | +₱0.40 | +1.01% |
| Jun 25, 2025 | ₱39.50 | ₱40.30 | ₱39.50 | 461K shares | ₱18.28 Million | -₱0.45 | -1.13% |
| Jun 24, 2025 | ₱39.95 | ₱40.15 | ₱39.45 | 1.04M shares | ₱41.39 Million | +₱1.18 | +2.96% |
| Jun 23, 2025 | ₱38.80 | ₱39.50 | ₱38.75 | 506K shares | ₱19.79 Million | -₱1.16 | -3.00% |
| Jun 20, 2025 | ₱40.00 | ₱40.20 | ₱39.15 | 2.34M shares | ₱93.27 Million | -₱0.10 | -0.25% |
| Jun 19, 2025 | ₱40.10 | ₱40.55 | ₱40.05 | 2.53M shares | ₱102.03 Million | -₱0.83 | -2.08% |
| Jun 18, 2025 | ₱40.95 | ₱41.50 | ₱40.00 | 2.08M shares | ₱85.39 Million | +₱0.45 | +1.11% |
| Jun 17, 2025 | ₱40.50 | ₱41.00 | ₱38.35 | 3.23M shares | ₱129.19 Million | +₱2.49 | +6.16% |
| Jun 16, 2025 | ₱38.15 | ₱38.50 | ₱38.00 | 513K shares | ₱19.63 Million | -₱0.35 | -0.91% |
| Jun 13, 2025 | ₱38.50 | ₱38.65 | ₱38.00 | 413K shares | ₱15.87 Million | +₱0.51 | +1.32% |
| Jun 11, 2025 | ₱38.00 | ₱38.90 | ₱37.85 | 1.19M shares | ₱45.44 Million | -₱0.88 | -2.31% |
| Jun 10, 2025 | ₱38.90 | ₱39.50 | ₱38.70 | 956K shares | ₱37.20 Million | -₱0.30 | -0.77% |
| Jun 09, 2025 | ₱39.20 | ₱39.20 | ₱37.70 | 1.41M shares | ₱54.82 Million | -₱0.40 | -1.01% |
| Jun 05, 2025 | ₱39.60 | ₱39.60 | ₱39.60 | 8.01M shares | ₱316.24 Million | +₱1.56 | +3.94% |
| Jun 04, 2025 | ₱38.10 | ₱38.10 | ₱36.30 | 2.16M shares | ₱80.46 Million | +₱1.83 | +4.81% |
| Jun 03, 2025 | ₱36.35 | ₱36.45 | ₱35.50 | 277K shares | ₱10.02 Million | +₱0.87 | +2.39% |
| Jun 02, 2025 | ₱35.50 | ₱35.95 | ₱35.20 | 465K shares | ₱16.55 Million | +₱0.51 | +1.43% |
| May 30, 2025 | ₱35.00 | ₱36.45 | ₱35.00 | 757K shares | ₱26.86 Million | -₱1.35 | -3.85% |
| May 29, 2025 | ₱36.40 | ₱36.45 | ₱36.00 | 962K shares | ₱35.01 Million | +₱0.56 | +1.53% |
| May 28, 2025 | ₱35.85 | ₱36.35 | ₱35.65 | 678K shares | ₱24.33 Million | +₱0.15 | +0.42% |
| May 27, 2025 | ₱35.70 | ₱35.80 | ₱35.40 | 374K shares | ₱13.30 Million | +₱0.20 | +0.56% |
| May 26, 2025 | ₱35.50 | ₱36.00 | ₱35.50 | 120K shares | ₱4.28 Million | -₱0.49 | -1.39% |
| May 23, 2025 | ₱36.00 | ₱36.00 | ₱35.10 | 672K shares | ₱23.78 Million | +₱0.87 | +2.42% |
| May 22, 2025 | ₱35.15 | ₱35.80 | ₱35.15 | 458K shares | ₱16.16 Million | -₱0.35 | -0.99% |
| May 21, 2025 | ₱35.50 | ₱35.85 | ₱35.45 | 292K shares | ₱10.46 Million | +₱0.10 | +0.28% |
| May 20, 2025 | ₱35.40 | ₱36.30 | ₱35.40 | 747K shares | ₱26.66 Million | -₱0.88 | -2.48% |
| May 19, 2025 | ₱36.30 | ₱36.30 | ₱35.50 | 460K shares | ₱16.67 Million | +₱0.82 | +2.25% |
| May 16, 2025 | ₱35.50 | ₱36.35 | ₱35.50 | 4.29M shares | ₱153.97 Million | -₱0.78 | -2.20% |
| May 15, 2025 | ₱36.30 | ₱36.90 | ₱36.30 | 1.10M shares | ₱40.08 Million | ₱0.00 | 0.00% |
| May 14, 2025 | ₱36.30 | ₱37.40 | ₱35.95 | 5.43M shares | ₱198.32 Million | -₱0.59 | -1.63% |
| May 13, 2025 | ₱36.90 | ₱37.45 | ₱36.90 | 639K shares | ₱23.68 Million | +₱0.41 | +1.10% |
| May 09, 2025 | ₱36.50 | ₱37.30 | ₱36.50 | 1.47M shares | ₱53.68 Million | -₱0.69 | -1.88% |
| May 08, 2025 | ₱37.20 | ₱37.80 | ₱37.20 | 1.62M shares | ₱60.68 Million | ₱0.00 | 0.00% |
| May 07, 2025 | ₱37.20 | ₱37.45 | ₱36.65 | 872K shares | ₱32.42 Million | +₱0.61 | +1.64% |
| May 06, 2025 | ₱36.60 | ₱36.60 | ₱35.70 | 1.44M shares | ₱52.34 Million | +₱0.76 | +2.09% |
| May 05, 2025 | ₱35.85 | ₱36.35 | ₱35.85 | 4.32M shares | ₱155.52 Million | -₱0.30 | -0.83% |
| May 02, 2025 | ₱36.15 | ₱37.95 | ₱36.15 | 3.06M shares | ₱111.59 Million | -₱1.11 | -3.08% |
| Apr 30, 2025 | ₱37.30 | ₱37.85 | ₱37.30 | 1.47M shares | ₱54.98 Million | -₱0.54 | -1.45% |
| Apr 29, 2025 | ₱37.85 | ₱39.00 | ₱37.85 | 522K shares | ₱19.90 Million | -₱0.64 | -1.69% |
| Apr 28, 2025 | ₱38.50 | ₱39.00 | ₱38.30 | 321K shares | ₱12.42 Million | -₱0.30 | -0.77% |
| Apr 25, 2025 | ₱38.80 | ₱39.20 | ₱38.70 | 302K shares | ₱11.76 Million | -₱0.20 | -0.51% |
| Apr 24, 2025 | ₱39.00 | ₱39.15 | ₱38.70 | 927K shares | ₱36.13 Million | -₱0.15 | -0.38% |
| Apr 23, 2025 | ₱39.15 | ₱39.15 | ₱38.30 | 709K shares | ₱27.59 Million | +₱0.76 | +1.95% |
| Apr 22, 2025 | ₱38.40 | ₱38.50 | ₱38.30 | 337K shares | ₱12.92 Million | ₱0.00 | 0.00% |
| Apr 21, 2025 | ₱38.40 | ₱38.50 | ₱38.25 | 360K shares | ₱13.80 Million | ₱0.00 | 0.00% |
| Apr 16, 2025 | ₱38.40 | ₱38.40 | ₱38.15 | 584K shares | ₱22.35 Million | +₱0.56 | +1.45% |
| Apr 15, 2025 | ₱37.85 | ₱38.20 | ₱37.45 | 550K shares | ₱20.78 Million | +₱0.40 | +1.07% |
| Apr 14, 2025 | ₱37.45 | ₱37.80 | ₱37.10 | 725K shares | ₱27.12 Million | -₱0.40 | -1.06% |
| Apr 11, 2025 | ₱37.85 | ₱38.45 | ₱37.85 | 418K shares | ₱15.85 Million | -₱0.59 | -1.56% |
| Apr 10, 2025 | ₱38.45 | ₱38.55 | ₱37.90 | 2.48M shares | ₱95.12 Million | +₱0.35 | +0.92% |
| Apr 08, 2025 | ₱38.10 | ₱38.10 | ₱37.00 | 2.21M shares | ₱82.94 Million | +₱1.13 | +2.97% |
| Apr 07, 2025 | ₱37.00 | ₱37.95 | ₱36.25 | 1.44M shares | ₱53.56 Million | -₱1.30 | -3.52% |
| Apr 04, 2025 | ₱38.35 | ₱38.65 | ₱38.10 | 480K shares | ₱18.38 Million | -₱0.30 | -0.78% |
| Apr 03, 2025 | ₱38.65 | ₱38.65 | ₱38.45 | 239K shares | ₱9.20 Million | +₱0.05 | +0.13% |
| Apr 02, 2025 | ₱38.60 | ₱38.75 | ₱38.50 | 822K shares | ₱31.68 Million | ₱0.00 | 0.00% |
| Mar 31, 2025 | ₱38.60 | ₱38.75 | ₱38.30 | 1.05M shares | ₱40.56 Million | +₱0.10 | +0.26% |
| Mar 28, 2025 | ₱38.50 | ₱38.80 | ₱38.20 | 244K shares | ₱9.38 Million | -₱0.30 | -0.77% |
| Mar 27, 2025 | ₱38.80 | ₱38.80 | ₱38.10 | 803K shares | ₱30.94 Million | +₱0.05 | +0.13% |
| Mar 26, 2025 | ₱38.75 | ₱39.00 | ₱38.40 | 1.16M shares | ₱44.66 Million | +₱0.25 | +0.65% |
| Mar 25, 2025 | ₱38.50 | ₱38.50 | ₱37.85 | 1.20M shares | ₱46.14 Million | ₱0.00 | 0.00% |
| Mar 24, 2025 | ₱38.50 | ₱39.85 | ₱38.50 | 642K shares | ₱24.92 Million | -₱1.40 | -3.63% |
| Mar 21, 2025 | ₱39.95 | ₱39.95 | ₱39.45 | 734K shares | ₱29.17 Million | ₱0.00 | 0.00% |
| Mar 20, 2025 | ₱39.95 | ₱40.20 | ₱39.80 | 1.94M shares | ₱77.50 Million | -₱1.77 | -4.43% |
| Mar 19, 2025 | ₱41.80 | ₱42.05 | ₱41.55 | 1.33M shares | ₱55.66 Million | -₱0.15 | -0.36% |
| Mar 18, 2025 | ₱41.95 | ₱42.00 | ₱41.75 | 631K shares | ₱26.46 Million | +₱0.05 | +0.12% |
| Mar 17, 2025 | ₱41.90 | ₱41.95 | ₱41.40 | 689K shares | ₱28.74 Million | +₱0.51 | +1.21% |
| Mar 14, 2025 | ₱41.40 | ₱41.50 | ₱40.85 | 624K shares | ₱25.73 Million | -₱0.10 | -0.24% |
| Mar 13, 2025 | ₱41.50 | ₱41.50 | ₱40.60 | 1.34M shares | ₱55.10 Million | +₱0.82 | +1.97% |
| Mar 12, 2025 | ₱40.70 | ₱40.85 | ₱40.55 | 257K shares | ₱10.44 Million | -₱0.05 | -0.12% |
| Mar 11, 2025 | ₱40.75 | ₱41.50 | ₱40.50 | 592K shares | ₱24.12 Million | -₱0.25 | -0.61% |
| Mar 10, 2025 | ₱41.00 | ₱41.80 | ₱40.85 | 3.19M shares | ₱131.85 Million | +₱0.15 | +0.37% |
| Mar 07, 2025 | ₱40.85 | ₱41.95 | ₱40.70 | 2.34M shares | ₱96.18 Million | -₱0.25 | -0.61% |
| Mar 06, 2025 | ₱41.10 | ₱41.95 | ₱40.90 | 547K shares | ₱22.57 Million | -₱0.83 | -2.03% |
| Mar 05, 2025 | ₱41.95 | ₱42.45 | ₱41.80 | 341K shares | ₱14.37 Million | +₱0.05 | +0.12% |
| Mar 04, 2025 | ₱41.90 | ₱42.25 | ₱41.70 | 271K shares | ₱11.38 Million | -₱0.44 | -1.06% |
| Mar 03, 2025 | ₱42.35 | ₱42.95 | ₱41.80 | 919K shares | ₱38.73 Million | -₱1.12 | -2.64% |
| Feb 28, 2025 | ₱43.50 | ₱43.50 | ₱39.85 | 3.23M shares | ₱136.63 Million | +₱3.22 | +7.41% |
| Feb 27, 2025 | ₱40.50 | ₱41.05 | ₱40.40 | 3.90M shares | ₱157.79 Million | -₱0.35 | -0.86% |
| Feb 26, 2025 | ₱40.85 | ₱41.00 | ₱40.70 | 1.06M shares | ₱43.43 Million | -₱0.05 | -0.12% |
| Feb 25, 2025 | ₱40.90 | ₱41.50 | ₱40.85 | 706K shares | ₱28.97 Million | -₱0.30 | -0.73% |
| Feb 24, 2025 | ₱41.20 | ₱43.00 | ₱41.05 | 4.09M shares | ₱169.03 Million | -₱1.73 | -4.19% |
| Feb 21, 2025 | ₱43.00 | ₱43.25 | ₱42.75 | 1.56M shares | ₱67.27 Million | +₱0.82 | +1.90% |
| Feb 20, 2025 | ₱42.20 | ₱43.30 | ₱42.20 | 1.48M shares | ₱62.78 Million | -₱0.49 | -1.17% |
| Feb 19, 2025 | ₱42.70 | ₱43.45 | ₱42.50 | 1.30M shares | ₱55.76 Million | -₱0.88 | -2.06% |
| Feb 18, 2025 | ₱43.60 | ₱43.60 | ₱42.20 | 3.84M shares | ₱166.08 Million | +₱1.66 | +3.81% |
| Feb 17, 2025 | ₱42.00 | ₱42.75 | ₱41.80 | 734K shares | ₱30.89 Million | -₱0.20 | -0.47% |
| Feb 14, 2025 | ₱42.20 | ₱43.15 | ₱42.20 | 1.63M shares | ₱69.29 Million | ₱0.00 | 0.00% |
| Feb 13, 2025 | ₱42.20 | ₱43.00 | ₱42.00 | 1.23M shares | ₱52.14 Million | +₱0.20 | +0.48% |
| Feb 12, 2025 | ₱42.00 | ₱43.00 | ₱42.00 | 1.50M shares | ₱63.52 Million | -₱0.74 | -1.75% |
| Feb 11, 2025 | ₱42.75 | ₱43.15 | ₱42.35 | 1.97M shares | ₱84.58 Million | +₱0.45 | +1.06% |
| Feb 10, 2025 | ₱42.30 | ₱44.25 | ₱42.30 | 2.62M shares | ₱112.28 Million | -₱2.09 | -4.94% |
| Feb 07, 2025 | ₱44.50 | ₱44.50 | ₱42.75 | 5.14M shares | ₱226.53 Million | +₱1.82 | +4.09% |
| Feb 06, 2025 | ₱42.75 | ₱43.05 | ₱40.55 | 8.39M shares | ₱357.11 Million | +₱2.49 | +5.82% |
| Feb 05, 2025 | ₱40.40 | ₱41.45 | ₱40.00 | 3.82M shares | ₱156.03 Million | +₱0.40 | +1.00% |
| Feb 04, 2025 | ₱40.00 | ₱40.00 | ₱39.70 | 405K shares | ₱16.20 Million | +₱0.30 | +0.76% |
| Feb 03, 2025 | ₱39.70 | ₱39.95 | ₱39.40 | 966K shares | ₱38.30 Million | -₱0.20 | -0.50% |
| Jan 31, 2025 | ₱39.90 | ₱39.90 | ₱39.20 | 1.09M shares | ₱43.21 Million | +₱0.61 | +1.53% |
| Jan 30, 2025 | ₱39.30 | ₱39.75 | ₱39.00 | 825K shares | ₱32.32 Million | -₱0.10 | -0.25% |
| Jan 28, 2025 | ₱39.40 | ₱39.85 | ₱39.25 | 209K shares | ₱8.22 Million | -₱0.45 | -1.13% |
| Jan 27, 2025 | ₱39.85 | ₱40.00 | ₱39.05 | 1.35M shares | ₱53.31 Million | -₱0.15 | -0.37% |
| Jan 24, 2025 | ₱40.00 | ₱40.25 | ₱39.80 | 1.45M shares | ₱57.92 Million | ₱0.00 | 0.00% |
| Jan 23, 2025 | ₱40.00 | ₱40.25 | ₱39.90 | 1.64M shares | ₱65.68 Million | +₱0.10 | +0.25% |
| Jan 22, 2025 | ₱39.90 | ₱40.30 | ₱39.80 | 687K shares | ₱27.49 Million | ₱0.00 | 0.00% |
| Jan 21, 2025 | ₱39.90 | ₱39.95 | ₱39.35 | 554K shares | ₱22.08 Million | +₱0.30 | +0.76% |
| Jan 20, 2025 | ₱39.60 | ₱39.70 | ₱39.45 | 425K shares | ₱16.83 Million | +₱0.15 | +0.38% |
| Jan 17, 2025 | ₱39.45 | ₱39.75 | ₱38.90 | 1.02M shares | ₱40.01 Million | -₱0.25 | -0.63% |
| Jan 16, 2025 | ₱39.70 | ₱40.05 | ₱39.65 | 1.90M shares | ₱75.88 Million | ₱0.00 | 0.00% |
| Jan 15, 2025 | ₱39.70 | ₱39.85 | ₱39.35 | 1.66M shares | ₱65.89 Million | +₱0.20 | +0.51% |
| Jan 14, 2025 | ₱39.50 | ₱40.15 | ₱39.35 | 2.77M shares | ₱110.11 Million | ₱0.00 | 0.00% |
| Jan 13, 2025 | ₱39.50 | ₱39.65 | ₱39.40 | 861K shares | ₱34.01 Million | -₱0.05 | -0.13% |
| Jan 10, 2025 | ₱39.55 | ₱39.95 | ₱39.50 | 943K shares | ₱37.47 Million | -₱0.15 | -0.38% |
| Jan 09, 2025 | ₱39.70 | ₱39.70 | ₱39.05 | 300K shares | ₱11.89 Million | +₱0.61 | +1.53% |
| Jan 08, 2025 | ₱39.10 | ₱39.65 | ₱39.05 | 235K shares | ₱9.21 Million | -₱0.59 | -1.51% |
| Jan 07, 2025 | ₱39.70 | ₱39.90 | ₱39.20 | 636K shares | ₱25.18 Million | -₱0.20 | -0.50% |
| Jan 06, 2025 | ₱39.90 | ₱39.95 | ₱39.60 | 707K shares | ₱28.13 Million | -₱0.10 | -0.25% |
| Jan 03, 2025 | ₱40.00 | ₱40.10 | ₱38.25 | 2.15M shares | ₱84.77 Million | +₱1.45 | +3.63% |
| Jan 02, 2025 | ₱38.60 | ₱38.60 | ₱37.45 | 623K shares | ₱23.80 Million | +₱0.92 | +2.39% |
| Dec 27, 2024 | ₱37.70 | ₱37.90 | ₱37.40 | 753K shares | ₱28.38 Million | ₱0.00 | 0.00% |
| Dec 26, 2024 | ₱37.70 | ₱37.75 | ₱37.20 | 1.01M shares | ₱37.88 Million | +₱0.51 | +1.34% |
| Dec 23, 2024 | ₱37.20 | ₱37.90 | ₱37.20 | 873K shares | ₱32.75 Million | -₱0.49 | -1.33% |
| Dec 20, 2024 | ₱37.70 | ₱37.80 | ₱37.50 | 336K shares | ₱12.67 Million | ₱0.00 | 0.00% |
| Dec 19, 2024 | ₱37.70 | ₱37.70 | ₱37.25 | 1.12M shares | ₱42.01 Million | +₱0.30 | +0.80% |
| Dec 18, 2024 | ₱37.40 | ₱37.45 | ₱37.25 | 379K shares | ₱14.17 Million | +₱0.15 | +0.40% |
| Dec 17, 2024 | ₱37.25 | ₱37.50 | ₱37.15 | 1.54M shares | ₱57.49 Million | +₱0.05 | +0.13% |
| Dec 16, 2024 | ₱37.20 | ₱37.20 | ₱36.50 | 1.57M shares | ₱58.06 Million | +₱0.51 | +1.36% |
| Dec 13, 2024 | ₱36.70 | ₱37.20 | ₱36.55 | 710K shares | ₱26.17 Million | -₱0.54 | -1.48% |
| Dec 12, 2024 | ₱37.25 | ₱37.50 | ₱37.05 | 976K shares | ₱36.35 Million | -₱0.25 | -0.67% |
| Dec 11, 2024 | ₱37.50 | ₱37.55 | ₱37.20 | 854K shares | ₱32.03 Million | ₱0.00 | 0.00% |
| Dec 10, 2024 | ₱37.50 | ₱37.50 | ₱37.00 | 2.72M shares | ₱100.86 Million | +₱0.30 | +0.81% |
This historical data puts the recent movement of the AP stock price into a broader time context, showing how it has behaved during both high and low volatility periods. When viewed alongside its current trading conditions, these patterns help clarify where AP sits within its recent range.
Price & Volume Charts
Visual representation of AP historical performance for the selected period
Historical Price Chart
The chart displays AP closing prices along with daily high and low ranges, helping identify price trends and support levels.
Historical Volume Chart
The volume chart shows trading activity, indicating investor interest and market liquidity for the selected date range.
Key Milestones
Notable events in AP price history for the selected period
Sep
2025
September 19, 2025
Highest Trading Volume
₱43.85
30.99M Shares (₱1.36B total value)
Most actively traded day with 30.99M shares (₱1.36B total value) at ₱43.85 per share, indicating peak investor activity
May
2025
May 30, 2025
Lowest Price
₱35.00
Lowest price of ₱35.00 recorded, marking the period's minimum valuation, with a -3.85% decline on that day
Feb
2025
February 28, 2025
Biggest Daily Gain
₱43.50
(+7.41%)
Single-day gain of 7.41% with ₱3.22 price increase, the largest percentage rise in this period, with 3.23M shares changing hands
Feb
2025
February 10, 2025
Biggest Daily Loss
₱42.30
(-4.94%)
Single-day loss of -4.94% with ₱2.09 price decrease, the largest percentage drop in this period, with 2.62M shares traded during the decline
Feb
2025
February 07, 2025
Highest Price
₱44.50
Peak price of ₱44.50 reached during this period, representing the stock's maximum value, with 5.14M shares traded and +4.09% price movement on that day
Historical Insights
Statistical analysis of AP price movements for the selected period
Long-Term Trend (MA200)
Bullish
AP is trading 4.8% above the 200-day Moving Average (₱40.55). This level often acts as dynamic support during uptrends.
Price Volatility
Moderate
AP showed moderate volatility with a standard deviation of 1.8% in daily price changes, showing typical market fluctuations within normal trading ranges.
Overall Trend
upward
The stock price exhibited an upward trend from December 10, 2024 to December 10, 2025, demonstrating positive momentum and price appreciation over the selected period.
Trading Days Analysis
244 Trading Days
During the 244 trading days analyzed, AP recorded 109 positive days, 116 negative days, and 19 unchanged days, resulting in a win rate of 44.7% for the period.
Average Daily Change
+0.07%
The stock demonstrated an average daily change of +0.07%, indicating positive average daily performance and consistent upward momentum over the analyzed period.
Price Range
₱9.50
The trading range spread for AP was ₱9.50, representing the difference between the highest and lowest prices recorded during this period, providing insight into the stock's price movement amplitude and potential volatility.
Related Stocks
See price history of stocks related to AP by sector and industry.
Historical Price Data FAQs
Common questions about AP stock price history page
What is the AP stock price history page?
The AP stock price history page provides comprehensive historical trading data for Aboitiz Power Corporation, including daily price movements, trading volumes, key milestones, and detailed insights into price trends, volatility patterns, and trading activity over time.
What is AP's 52-week trading range?
AP has traded between ₱35.00 and ₱44.50 over the past 52 weeks for Aboitiz Power Corporation, representing a price range of 27.1%. Currently trading at ₱42.50, the stock is 21.4% above its 52-week low and 4.5% below its 52-week high.
How has AP performed year-to-date (YTD)?
Year-to-date in 2025, AP has gained 10.1% from ₱38.60 to ₱42.50 for Aboitiz Power Corporation. The stock reached a YTD high of ₱44.50 and a low of ₱35.00.
What is AP's 50-day moving average (MA50)?
The 50-day moving average for Aboitiz Power Corporation (AP) is ₱41.40. The stock is currently trading above this level at ₱42.50, which is 2.7% above the 50-day MA.
What is AP's 200-day moving average (MA200)?
The 200-day moving average for Aboitiz Power Corporation (AP) is ₱40.55. The stock is currently trading above this key long-term indicator at ₱42.50, which is 4.8% above the 200-day MA.