AP Stock Price History - Aboitiz Power Corporation
Best Day
₱44.50
February 07, 2025
Worst Day
₱35.00
May 30, 2025
Average Volume
1.5M
Daily Average
Most Traded
31.0M
September 19, 2025
| Date | Close | High | Low | Volume | Value | Change | Change % |
|---|---|---|---|---|---|---|---|
| Oct 30, 2025 | ₱41.25 | ₱41.35 | ₱40.40 | 178,600 | ₱7,296,940.00 | +0.25 | +0.61% |
| Oct 29, 2025 | ₱41.00 | ₱41.45 | ₱40.95 | 113,400 | ₱4,665,595.00 | -0.20 | -0.49% |
| Oct 28, 2025 | ₱41.20 | ₱41.70 | ₱39.85 | 626,200 | ₱25,650,030.00 | +1.40 | +3.39% |
| Oct 27, 2025 | ₱39.85 | ₱40.65 | ₱39.85 | 368,300 | ₱14,748,010.00 | -0.74 | -1.85% |
| Oct 24, 2025 | ₱40.60 | ₱40.70 | ₱40.40 | 180,700 | ₱7,328,535.00 | +0.10 | +0.25% |
| Oct 23, 2025 | ₱40.50 | ₱40.55 | ₱40.35 | 244,000 | ₱9,878,300.00 | 0.00 | 0.00% |
| Oct 22, 2025 | ₱40.50 | ₱40.60 | ₱40.10 | 490,700 | ₱19,873,395.00 | +0.41 | +1.00% |
| Oct 21, 2025 | ₱40.10 | ₱40.60 | ₱39.90 | 1,852,100 | ₱74,682,900.00 | -0.10 | -0.25% |
| Oct 20, 2025 | ₱40.20 | ₱41.40 | ₱40.20 | 929,600 | ₱37,576,500.00 | -0.78 | -1.95% |
| Oct 17, 2025 | ₱41.00 | ₱42.00 | ₱40.60 | 684,600 | ₱28,259,260.00 | -0.74 | -1.80% |
| Oct 16, 2025 | ₱41.75 | ₱42.10 | ₱41.75 | 248,400 | ₱10,382,670.00 | -0.49 | -1.18% |
| Oct 15, 2025 | ₱42.25 | ₱42.25 | ₱41.75 | 215,400 | ₱9,071,775.00 | +0.51 | +1.20% |
| Oct 14, 2025 | ₱41.75 | ₱41.95 | ₱41.70 | 149,400 | ₱6,241,070.00 | -0.15 | -0.36% |
| Oct 13, 2025 | ₱41.90 | ₱41.95 | ₱41.60 | 98,800 | ₱4,127,955.00 | +0.05 | +0.12% |
| Oct 10, 2025 | ₱41.85 | ₱41.95 | ₱41.70 | 320,800 | ₱13,417,385.00 | -0.10 | -0.24% |
| Oct 09, 2025 | ₱41.95 | ₱42.05 | ₱41.85 | 2,361,700 | ₱99,068,575.00 | 0.00 | 0.00% |
| Oct 08, 2025 | ₱41.95 | ₱42.05 | ₱41.70 | 198,400 | ₱8,298,695.00 | +0.20 | +0.48% |
| Oct 07, 2025 | ₱41.75 | ₱42.05 | ₱41.70 | 77,400 | ₱3,237,790.00 | -0.05 | -0.12% |
| Oct 06, 2025 | ₱41.80 | ₱42.05 | ₱41.55 | 152,400 | ₱6,372,765.00 | -0.20 | -0.48% |
| Oct 03, 2025 | ₱42.00 | ₱42.00 | ₱41.60 | 177,200 | ₱7,436,495.00 | +0.45 | +1.08% |
| Oct 02, 2025 | ₱41.55 | ₱42.00 | ₱41.40 | 204,700 | ₱8,502,460.00 | -0.44 | -1.07% |
| Oct 01, 2025 | ₱42.00 | ₱42.05 | ₱41.20 | 340,000 | ₱14,243,565.00 | +0.71 | +1.69% |
| Sep 30, 2025 | ₱41.30 | ₱42.00 | ₱40.50 | 1,056,700 | ₱43,415,550.00 | -0.59 | -1.43% |
| Sep 29, 2025 | ₱41.90 | ₱43.00 | ₱41.90 | 351,300 | ₱14,813,385.00 | -0.30 | -0.71% |
| Sep 26, 2025 | ₱42.20 | ₱43.10 | ₱42.20 | 179,700 | ₱7,641,005.00 | -0.78 | -1.86% |
| Sep 25, 2025 | ₱43.00 | ₱43.75 | ₱42.70 | 584,800 | ₱25,156,465.00 | +0.30 | +0.70% |
| Sep 24, 2025 | ₱42.70 | ₱43.85 | ₱42.70 | 812,900 | ₱34,988,200.00 | -1.07 | -2.51% |
| Sep 23, 2025 | ₱43.80 | ₱43.95 | ₱43.35 | 1,359,000 | ₱59,521,855.00 | +0.71 | +1.62% |
| Sep 22, 2025 | ₱43.10 | ₱43.80 | ₱43.10 | 740,500 | ₱32,083,830.00 | -0.74 | -1.71% |
| Sep 19, 2025 | ₱43.85 | ₱43.90 | ₱43.00 | 30,992,000 | ₱1,358,684,845.00 | +0.35 | +0.80% |
| Sep 18, 2025 | ₱43.50 | ₱44.30 | ₱43.50 | 2,557,500 | ₱111,893,520.00 | -0.50 | -1.14% |
| Sep 17, 2025 | ₱44.00 | ₱44.45 | ₱44.00 | 2,426,000 | ₱107,113,310.00 | +0.20 | +0.46% |
| Sep 16, 2025 | ₱43.80 | ₱44.40 | ₱43.80 | 572,900 | ₱25,314,415.00 | -0.20 | -0.45% |
| Sep 15, 2025 | ₱44.00 | ₱44.35 | ₱43.45 | 971,000 | ₱42,678,080.00 | +0.05 | +0.11% |
| Sep 12, 2025 | ₱43.95 | ₱44.60 | ₱43.30 | 1,815,500 | ₱79,997,285.00 | -0.35 | -0.79% |
| Sep 11, 2025 | ₱44.30 | ₱44.55 | ₱44.05 | 1,889,200 | ₱83,805,565.00 | +0.30 | +0.68% |
| Sep 10, 2025 | ₱44.00 | ₱44.70 | ₱44.00 | 4,044,500 | ₱179,400,135.00 | -0.35 | -0.79% |
| Sep 09, 2025 | ₱44.35 | ₱44.85 | ₱44.30 | 2,555,300 | ₱113,656,910.00 | +0.05 | +0.11% |
| Sep 08, 2025 | ₱44.30 | ₱44.45 | ₱42.95 | 2,404,800 | ₱105,890,750.00 | +1.34 | +3.02% |
| Sep 05, 2025 | ₱43.00 | ₱43.55 | ₱42.75 | 1,399,800 | ₱60,113,980.00 | -0.30 | -0.69% |
| Sep 04, 2025 | ₱43.30 | ₱43.55 | ₱43.00 | 1,887,500 | ₱81,889,840.00 | +0.40 | +0.93% |
| Sep 03, 2025 | ₱42.90 | ₱44.00 | ₱42.85 | 1,919,100 | ₱82,927,095.00 | -0.59 | -1.38% |
| Sep 02, 2025 | ₱43.50 | ₱43.70 | ₱42.70 | 10,211,900 | ₱444,146,900.00 | +0.81 | +1.87% |
| Sep 01, 2025 | ₱42.70 | ₱43.30 | ₱42.35 | 1,902,900 | ₱81,788,160.00 | +0.30 | +0.71% |
| Aug 29, 2025 | ₱42.40 | ₱43.35 | ₱42.40 | 1,395,600 | ₱59,807,415.00 | -0.54 | -1.28% |
| Aug 28, 2025 | ₱42.95 | ₱43.00 | ₱42.00 | 1,482,900 | ₱63,604,760.00 | +1.18 | +2.75% |
| Aug 27, 2025 | ₱41.80 | ₱43.35 | ₱41.80 | 2,494,000 | ₱106,011,875.00 | -0.49 | -1.18% |
| Aug 26, 2025 | ₱42.30 | ₱42.95 | ₱40.85 | 2,569,200 | ₱107,636,535.00 | +0.10 | +0.24% |
| Aug 22, 2025 | ₱42.20 | ₱43.20 | ₱42.20 | 3,079,000 | ₱132,260,930.00 | -0.74 | -1.75% |
| Aug 20, 2025 | ₱42.95 | ₱43.20 | ₱42.55 | 456,500 | ₱19,601,765.00 | -0.05 | -0.12% |
| Aug 19, 2025 | ₱43.00 | ₱43.00 | ₱41.55 | 1,533,900 | ₱65,072,540.00 | +1.50 | +3.49% |
| Aug 18, 2025 | ₱41.55 | ₱44.20 | ₱41.40 | 9,052,300 | ₱384,696,720.00 | -1.17 | -2.81% |
| Aug 15, 2025 | ₱42.75 | ₱42.80 | ₱42.10 | 1,662,200 | ₱70,897,085.00 | +0.05 | +0.12% |
| Aug 14, 2025 | ₱42.70 | ₱43.05 | ₱42.00 | 4,687,400 | ₱201,159,505.00 | +0.71 | +1.67% |
| Aug 13, 2025 | ₱42.00 | ₱42.30 | ₱40.25 | 1,538,300 | ₱64,310,340.00 | +1.13 | +2.69% |
| Aug 12, 2025 | ₱40.90 | ₱41.00 | ₱39.35 | 1,363,900 | ₱55,441,305.00 | +1.24 | +3.02% |
| Aug 11, 2025 | ₱39.70 | ₱39.75 | ₱39.05 | 1,623,100 | ₱63,753,575.00 | -0.35 | -0.87% |
| Aug 08, 2025 | ₱40.05 | ₱41.95 | ₱39.25 | 1,588,700 | ₱63,939,360.00 | -1.45 | -3.61% |
| Aug 07, 2025 | ₱41.55 | ₱41.90 | ₱41.25 | 274,800 | ₱11,441,865.00 | -0.35 | -0.84% |
| Aug 06, 2025 | ₱41.90 | ₱42.10 | ₱41.40 | 479,800 | ₱20,063,240.00 | +0.25 | +0.60% |
| Aug 05, 2025 | ₱41.65 | ₱42.15 | ₱41.40 | 422,700 | ₱17,610,640.00 | +0.05 | +0.12% |
| Aug 04, 2025 | ₱41.60 | ₱43.00 | ₱40.50 | 1,344,900 | ₱55,874,280.00 | -0.69 | -1.65% |
| Aug 01, 2025 | ₱42.30 | ₱43.10 | ₱42.10 | 200,900 | ₱8,554,130.00 | -0.88 | -2.08% |
| Jul 31, 2025 | ₱43.20 | ₱43.20 | ₱41.90 | 2,305,900 | ₱99,388,215.00 | +0.71 | +1.65% |
| Jul 30, 2025 | ₱42.50 | ₱42.80 | ₱42.10 | 631,800 | ₱26,806,550.00 | -0.45 | -1.05% |
| Jul 29, 2025 | ₱42.95 | ₱43.90 | ₱42.85 | 518,100 | ₱22,308,385.00 | -0.05 | -0.12% |
| Jul 28, 2025 | ₱43.00 | ₱43.30 | ₱42.85 | 1,982,900 | ₱85,267,020.00 | -0.30 | -0.69% |
| Jul 25, 2025 | ₱43.30 | ₱43.95 | ₱43.10 | 828,300 | ₱35,979,440.00 | -0.15 | -0.35% |
| Jul 24, 2025 | ₱43.45 | ₱44.00 | ₱43.05 | 673,600 | ₱29,232,205.00 | -0.05 | -0.11% |
| Jul 23, 2025 | ₱43.50 | ₱44.60 | ₱42.90 | 3,188,200 | ₱139,887,465.00 | +0.50 | +1.16% |
| Jul 22, 2025 | ₱43.00 | ₱43.10 | ₱42.10 | 4,090,100 | ₱175,717,085.00 | +0.97 | +2.26% |
| Jul 21, 2025 | ₱42.05 | ₱42.35 | ₱41.15 | 2,914,100 | ₱121,780,835.00 | +0.87 | +2.06% |
| Jul 18, 2025 | ₱41.20 | ₱41.20 | ₱40.10 | 1,630,600 | ₱66,968,345.00 | +0.87 | +2.11% |
| Jul 17, 2025 | ₱40.35 | ₱40.60 | ₱39.75 | 359,600 | ₱14,435,375.00 | +0.30 | +0.75% |
| Jul 16, 2025 | ₱40.05 | ₱40.85 | ₱40.05 | 447,000 | ₱18,042,520.00 | -0.93 | -2.32% |
| Jul 15, 2025 | ₱41.00 | ₱41.85 | ₱41.00 | 2,621,600 | ₱108,637,220.00 | -0.98 | -2.38% |
| Jul 14, 2025 | ₱42.00 | ₱42.05 | ₱40.20 | 3,893,600 | ₱162,176,700.00 | +1.08 | +2.56% |
| Jul 11, 2025 | ₱40.95 | ₱41.05 | ₱40.05 | 1,098,800 | ₱44,988,150.00 | -0.05 | -0.12% |
| Jul 10, 2025 | ₱41.00 | ₱41.00 | ₱39.75 | 1,275,800 | ₱51,341,560.00 | +1.03 | +2.50% |
| Jul 09, 2025 | ₱40.00 | ₱40.25 | ₱39.25 | 741,800 | ₱29,688,345.00 | +0.20 | +0.50% |
| Jul 08, 2025 | ₱39.80 | ₱39.80 | ₱39.00 | 956,600 | ₱37,577,460.00 | +0.51 | +1.27% |
| Jul 07, 2025 | ₱39.30 | ₱39.85 | ₱38.55 | 1,327,900 | ₱51,790,085.00 | +0.20 | +0.51% |
| Jul 04, 2025 | ₱39.10 | ₱40.00 | ₱38.85 | 1,184,800 | ₱46,290,290.00 | -0.39 | -1.01% |
| Jul 03, 2025 | ₱39.50 | ₱40.20 | ₱39.45 | 527,800 | ₱20,931,470.00 | -0.59 | -1.50% |
| Jul 02, 2025 | ₱40.10 | ₱40.45 | ₱39.40 | 1,142,300 | ₱45,754,090.00 | +0.45 | +1.13% |
| Jul 01, 2025 | ₱39.65 | ₱40.90 | ₱39.60 | 486,400 | ₱19,399,445.00 | -1.21 | -3.06% |
| Jun 30, 2025 | ₱40.90 | ₱40.90 | ₱39.80 | 1,471,600 | ₱59,584,820.00 | +1.13 | +2.76% |
| Jun 27, 2025 | ₱39.80 | ₱40.30 | ₱39.50 | 598,100 | ₱23,850,125.00 | -0.10 | -0.25% |
| Jun 26, 2025 | ₱39.90 | ₱39.90 | ₱39.30 | 318,200 | ₱12,591,785.00 | +0.40 | +1.01% |
| Jun 25, 2025 | ₱39.50 | ₱40.30 | ₱39.50 | 461,000 | ₱18,279,075.00 | -0.45 | -1.13% |
| Jun 24, 2025 | ₱39.95 | ₱40.15 | ₱39.45 | 1,036,900 | ₱41,386,010.00 | +1.18 | +2.96% |
| Jun 23, 2025 | ₱38.80 | ₱39.50 | ₱38.75 | 506,300 | ₱19,788,650.00 | -1.16 | -3.00% |
| Jun 20, 2025 | ₱40.00 | ₱40.20 | ₱39.15 | 2,336,700 | ₱93,272,445.00 | -0.10 | -0.25% |
| Jun 19, 2025 | ₱40.10 | ₱40.55 | ₱40.05 | 2,532,200 | ₱102,033,730.00 | -0.83 | -2.08% |
| Jun 18, 2025 | ₱40.95 | ₱41.50 | ₱40.00 | 2,081,300 | ₱85,387,025.00 | +0.45 | +1.11% |
| Jun 17, 2025 | ₱40.50 | ₱41.00 | ₱38.35 | 3,232,400 | ₱129,192,245.00 | +2.49 | +6.16% |
| Jun 16, 2025 | ₱38.15 | ₱38.50 | ₱38.00 | 512,800 | ₱19,626,635.00 | -0.35 | -0.91% |
| Jun 13, 2025 | ₱38.50 | ₱38.65 | ₱38.00 | 413,000 | ₱15,871,015.00 | +0.51 | +1.32% |
| Jun 11, 2025 | ₱38.00 | ₱38.90 | ₱37.85 | 1,194,800 | ₱45,444,125.00 | -0.88 | -2.31% |
| Jun 10, 2025 | ₱38.90 | ₱39.50 | ₱38.70 | 956,200 | ₱37,197,690.00 | -0.30 | -0.77% |
| Jun 09, 2025 | ₱39.20 | ₱39.20 | ₱37.70 | 1,411,400 | ₱54,819,800.00 | -0.40 | -1.01% |
| Jun 05, 2025 | ₱39.60 | ₱39.60 | ₱39.60 | 8,012,400 | ₱316,237,950.00 | +1.56 | +3.94% |
| Jun 04, 2025 | ₱38.10 | ₱38.10 | ₱36.30 | 2,155,700 | ₱80,460,265.00 | +1.83 | +4.81% |
| Jun 03, 2025 | ₱36.35 | ₱36.45 | ₱35.50 | 276,800 | ₱10,018,800.00 | +0.87 | +2.39% |
| Jun 02, 2025 | ₱35.50 | ₱35.95 | ₱35.20 | 465,200 | ₱16,548,245.00 | +0.51 | +1.43% |
| May 30, 2025 | ₱35.00 | ₱36.45 | ₱35.00 | 756,500 | ₱26,862,040.00 | -1.35 | -3.85% |
| May 29, 2025 | ₱36.40 | ₱36.45 | ₱36.00 | 962,100 | ₱35,010,045.00 | +0.56 | +1.53% |
| May 28, 2025 | ₱35.85 | ₱36.35 | ₱35.65 | 677,800 | ₱24,333,360.00 | +0.15 | +0.42% |
| May 27, 2025 | ₱35.70 | ₱35.80 | ₱35.40 | 373,500 | ₱13,296,995.00 | +0.20 | +0.56% |
| May 26, 2025 | ₱35.50 | ₱36.00 | ₱35.50 | 120,400 | ₱4,281,690.00 | -0.49 | -1.39% |
| May 23, 2025 | ₱36.00 | ₱36.00 | ₱35.10 | 671,600 | ₱23,781,490.00 | +0.87 | +2.42% |
| May 22, 2025 | ₱35.15 | ₱35.80 | ₱35.15 | 457,600 | ₱16,160,915.00 | -0.35 | -0.99% |
| May 21, 2025 | ₱35.50 | ₱35.85 | ₱35.45 | 292,400 | ₱10,459,050.00 | +0.10 | +0.28% |
| May 20, 2025 | ₱35.40 | ₱36.30 | ₱35.40 | 747,300 | ₱26,659,855.00 | -0.88 | -2.48% |
| May 19, 2025 | ₱36.30 | ₱36.30 | ₱35.50 | 459,800 | ₱16,666,705.00 | +0.82 | +2.25% |
| May 16, 2025 | ₱35.50 | ₱36.35 | ₱35.50 | 4,289,400 | ₱153,973,315.00 | -0.78 | -2.20% |
| May 15, 2025 | ₱36.30 | ₱36.90 | ₱36.30 | 1,100,600 | ₱40,080,225.00 | 0.00 | 0.00% |
| May 14, 2025 | ₱36.30 | ₱37.40 | ₱35.95 | 5,432,800 | ₱198,319,895.00 | -0.59 | -1.63% |
| May 13, 2025 | ₱36.90 | ₱37.45 | ₱36.90 | 638,700 | ₱23,683,695.00 | +0.41 | +1.10% |
| May 09, 2025 | ₱36.50 | ₱37.30 | ₱36.50 | 1,465,100 | ₱53,676,045.00 | -0.69 | -1.88% |
| May 08, 2025 | ₱37.20 | ₱37.80 | ₱37.20 | 1,620,300 | ₱60,679,055.00 | 0.00 | 0.00% |
| May 07, 2025 | ₱37.20 | ₱37.45 | ₱36.65 | 871,600 | ₱32,424,470.00 | +0.61 | +1.64% |
| May 06, 2025 | ₱36.60 | ₱36.60 | ₱35.70 | 1,441,800 | ₱52,338,800.00 | +0.76 | +2.09% |
| May 05, 2025 | ₱35.85 | ₱36.35 | ₱35.85 | 4,318,500 | ₱155,523,810.00 | -0.30 | -0.83% |
| May 02, 2025 | ₱36.15 | ₱37.95 | ₱36.15 | 3,061,400 | ₱111,594,980.00 | -1.11 | -3.08% |
| Apr 30, 2025 | ₱37.30 | ₱37.85 | ₱37.30 | 1,466,100 | ₱54,981,550.00 | -0.54 | -1.45% |
| Apr 29, 2025 | ₱37.85 | ₱39.00 | ₱37.85 | 521,500 | ₱19,903,260.00 | -0.64 | -1.69% |
| Apr 28, 2025 | ₱38.50 | ₱39.00 | ₱38.30 | 321,100 | ₱12,418,485.00 | -0.30 | -0.77% |
| Apr 25, 2025 | ₱38.80 | ₱39.20 | ₱38.70 | 301,900 | ₱11,758,025.00 | -0.20 | -0.51% |
| Apr 24, 2025 | ₱39.00 | ₱39.15 | ₱38.70 | 926,700 | ₱36,132,685.00 | -0.15 | -0.38% |
| Apr 23, 2025 | ₱39.15 | ₱39.15 | ₱38.30 | 708,500 | ₱27,585,205.00 | +0.76 | +1.95% |
| Apr 22, 2025 | ₱38.40 | ₱38.50 | ₱38.30 | 337,200 | ₱12,924,385.00 | 0.00 | 0.00% |
| Apr 21, 2025 | ₱38.40 | ₱38.50 | ₱38.25 | 359,900 | ₱13,801,510.00 | 0.00 | 0.00% |
| Apr 16, 2025 | ₱38.40 | ₱38.40 | ₱38.15 | 584,400 | ₱22,347,825.00 | +0.56 | +1.45% |
| Apr 15, 2025 | ₱37.85 | ₱38.20 | ₱37.45 | 549,800 | ₱20,782,065.00 | +0.40 | +1.07% |
| Apr 14, 2025 | ₱37.45 | ₱37.80 | ₱37.10 | 724,500 | ₱27,118,150.00 | -0.40 | -1.06% |
| Apr 11, 2025 | ₱37.85 | ₱38.45 | ₱37.85 | 417,700 | ₱15,852,165.00 | -0.59 | -1.56% |
| Apr 10, 2025 | ₱38.45 | ₱38.55 | ₱37.90 | 2,482,200 | ₱95,121,905.00 | +0.35 | +0.92% |
| Apr 08, 2025 | ₱38.10 | ₱38.10 | ₱37.00 | 2,208,600 | ₱82,938,980.00 | +1.13 | +2.97% |
| Apr 07, 2025 | ₱37.00 | ₱37.95 | ₱36.25 | 1,444,600 | ₱53,564,170.00 | -1.30 | -3.52% |
| Apr 04, 2025 | ₱38.35 | ₱38.65 | ₱38.10 | 479,900 | ₱18,377,385.00 | -0.30 | -0.78% |
| Apr 03, 2025 | ₱38.65 | ₱38.65 | ₱38.45 | 238,900 | ₱9,201,830.00 | +0.05 | +0.13% |
| Apr 02, 2025 | ₱38.60 | ₱38.75 | ₱38.50 | 821,500 | ₱31,683,370.00 | 0.00 | 0.00% |
| Mar 31, 2025 | ₱38.60 | ₱38.75 | ₱38.30 | 1,053,000 | ₱40,560,290.00 | +0.10 | +0.26% |
| Mar 28, 2025 | ₱38.50 | ₱38.80 | ₱38.20 | 244,100 | ₱9,380,995.00 | -0.30 | -0.77% |
| Mar 27, 2025 | ₱38.80 | ₱38.80 | ₱38.10 | 802,900 | ₱30,943,260.00 | +0.05 | +0.13% |
| Mar 26, 2025 | ₱38.75 | ₱39.00 | ₱38.40 | 1,158,100 | ₱44,663,405.00 | +0.25 | +0.65% |
| Mar 25, 2025 | ₱38.50 | ₱38.50 | ₱37.85 | 1,204,600 | ₱46,140,935.00 | 0.00 | 0.00% |
| Mar 24, 2025 | ₱38.50 | ₱39.85 | ₱38.50 | 642,300 | ₱24,920,520.00 | -1.40 | -3.63% |
| Mar 21, 2025 | ₱39.95 | ₱39.95 | ₱39.45 | 733,900 | ₱29,165,310.00 | 0.00 | 0.00% |
| Mar 20, 2025 | ₱39.95 | ₱40.20 | ₱39.80 | 1,939,300 | ₱77,503,570.00 | -1.77 | -4.43% |
| Mar 19, 2025 | ₱41.80 | ₱42.05 | ₱41.55 | 1,331,500 | ₱55,655,320.00 | -0.15 | -0.36% |
| Mar 18, 2025 | ₱41.95 | ₱42.00 | ₱41.75 | 631,400 | ₱26,464,910.00 | +0.05 | +0.12% |
| Mar 17, 2025 | ₱41.90 | ₱41.95 | ₱41.40 | 688,800 | ₱28,744,395.00 | +0.51 | +1.21% |
| Mar 14, 2025 | ₱41.40 | ₱41.50 | ₱40.85 | 623,800 | ₱25,726,615.00 | -0.10 | -0.24% |
| Mar 13, 2025 | ₱41.50 | ₱41.50 | ₱40.60 | 1,343,000 | ₱55,098,770.00 | +0.82 | +1.97% |
| Mar 12, 2025 | ₱40.70 | ₱40.85 | ₱40.55 | 256,700 | ₱10,442,425.00 | -0.05 | -0.12% |
| Mar 11, 2025 | ₱40.75 | ₱41.50 | ₱40.50 | 592,100 | ₱24,124,520.00 | -0.25 | -0.61% |
| Mar 10, 2025 | ₱41.00 | ₱41.80 | ₱40.85 | 3,191,000 | ₱131,849,750.00 | +0.15 | +0.37% |
| Mar 07, 2025 | ₱40.85 | ₱41.95 | ₱40.70 | 2,343,000 | ₱96,178,250.00 | -0.25 | -0.61% |
| Mar 06, 2025 | ₱41.10 | ₱41.95 | ₱40.90 | 546,600 | ₱22,571,865.00 | -0.83 | -2.03% |
| Mar 05, 2025 | ₱41.95 | ₱42.45 | ₱41.80 | 341,400 | ₱14,368,265.00 | +0.05 | +0.12% |
| Mar 04, 2025 | ₱41.90 | ₱42.25 | ₱41.70 | 271,100 | ₱11,377,840.00 | -0.44 | -1.06% |
| Mar 03, 2025 | ₱42.35 | ₱42.95 | ₱41.80 | 918,500 | ₱38,725,665.00 | -1.12 | -2.64% |
| Feb 28, 2025 | ₱43.50 | ₱43.50 | ₱39.85 | 3,227,000 | ₱136,633,820.00 | +3.22 | +7.41% |
| Feb 27, 2025 | ₱40.50 | ₱41.05 | ₱40.40 | 3,895,200 | ₱157,789,205.00 | -0.35 | -0.86% |
| Feb 26, 2025 | ₱40.85 | ₱41.00 | ₱40.70 | 1,063,400 | ₱43,434,565.00 | -0.05 | -0.12% |
| Feb 25, 2025 | ₱40.90 | ₱41.50 | ₱40.85 | 706,400 | ₱28,966,835.00 | -0.30 | -0.73% |
| Feb 24, 2025 | ₱41.20 | ₱43.00 | ₱41.05 | 4,087,100 | ₱169,027,105.00 | -1.73 | -4.19% |
| Feb 21, 2025 | ₱43.00 | ₱43.25 | ₱42.75 | 1,562,500 | ₱67,265,665.00 | +0.82 | +1.90% |
| Feb 20, 2025 | ₱42.20 | ₱43.30 | ₱42.20 | 1,476,300 | ₱62,776,895.00 | -0.49 | -1.17% |
| Feb 19, 2025 | ₱42.70 | ₱43.45 | ₱42.50 | 1,301,400 | ₱55,762,050.00 | -0.88 | -2.06% |
| Feb 18, 2025 | ₱43.60 | ₱43.60 | ₱42.20 | 3,838,400 | ₱166,078,855.00 | +1.66 | +3.81% |
| Feb 17, 2025 | ₱42.00 | ₱42.75 | ₱41.80 | 733,900 | ₱30,887,285.00 | -0.20 | -0.47% |
| Feb 14, 2025 | ₱42.20 | ₱43.15 | ₱42.20 | 1,630,600 | ₱69,288,650.00 | 0.00 | 0.00% |
| Feb 13, 2025 | ₱42.20 | ₱43.00 | ₱42.00 | 1,228,000 | ₱52,142,720.00 | +0.20 | +0.48% |
| Feb 12, 2025 | ₱42.00 | ₱43.00 | ₱42.00 | 1,502,800 | ₱63,524,705.00 | -0.74 | -1.75% |
| Feb 11, 2025 | ₱42.75 | ₱43.15 | ₱42.35 | 1,973,500 | ₱84,584,355.00 | +0.45 | +1.06% |
| Feb 10, 2025 | ₱42.30 | ₱44.25 | ₱42.30 | 2,615,700 | ₱112,276,285.00 | -2.09 | -4.94% |
| Feb 07, 2025 | ₱44.50 | ₱44.50 | ₱42.75 | 5,140,500 | ₱226,532,855.00 | +1.82 | +4.09% |
| Feb 06, 2025 | ₱42.75 | ₱43.05 | ₱40.55 | 8,392,600 | ₱357,106,305.00 | +2.49 | +5.82% |
| Feb 05, 2025 | ₱40.40 | ₱41.45 | ₱40.00 | 3,824,900 | ₱156,030,185.00 | +0.40 | +1.00% |
| Feb 04, 2025 | ₱40.00 | ₱40.00 | ₱39.70 | 405,200 | ₱16,198,850.00 | +0.30 | +0.76% |
| Feb 03, 2025 | ₱39.70 | ₱39.95 | ₱39.40 | 965,800 | ₱38,298,255.00 | -0.20 | -0.50% |
| Jan 31, 2025 | ₱39.90 | ₱39.90 | ₱39.20 | 1,088,700 | ₱43,214,580.00 | +0.61 | +1.53% |
| Jan 30, 2025 | ₱39.30 | ₱39.75 | ₱39.00 | 824,900 | ₱32,323,480.00 | -0.10 | -0.25% |
| Jan 28, 2025 | ₱39.40 | ₱39.85 | ₱39.25 | 208,600 | ₱8,220,005.00 | -0.45 | -1.13% |
| Jan 27, 2025 | ₱39.85 | ₱40.00 | ₱39.05 | 1,349,800 | ₱53,314,170.00 | -0.15 | -0.37% |
| Jan 24, 2025 | ₱40.00 | ₱40.25 | ₱39.80 | 1,448,000 | ₱57,917,105.00 | 0.00 | 0.00% |
| Jan 23, 2025 | ₱40.00 | ₱40.25 | ₱39.90 | 1,641,000 | ₱65,683,170.00 | +0.10 | +0.25% |
| Jan 22, 2025 | ₱39.90 | ₱40.30 | ₱39.80 | 687,200 | ₱27,489,210.00 | 0.00 | 0.00% |
| Jan 21, 2025 | ₱39.90 | ₱39.95 | ₱39.35 | 553,900 | ₱22,079,870.00 | +0.30 | +0.76% |
| Jan 20, 2025 | ₱39.60 | ₱39.70 | ₱39.45 | 425,100 | ₱16,826,810.00 | +0.15 | +0.38% |
| Jan 17, 2025 | ₱39.45 | ₱39.75 | ₱38.90 | 1,020,300 | ₱40,014,885.00 | -0.25 | -0.63% |
| Jan 16, 2025 | ₱39.70 | ₱40.05 | ₱39.65 | 1,899,700 | ₱75,879,035.00 | 0.00 | 0.00% |
| Jan 15, 2025 | ₱39.70 | ₱39.85 | ₱39.35 | 1,656,500 | ₱65,887,745.00 | +0.20 | +0.51% |
| Jan 14, 2025 | ₱39.50 | ₱40.15 | ₱39.35 | 2,773,100 | ₱110,105,065.00 | 0.00 | 0.00% |
| Jan 13, 2025 | ₱39.50 | ₱39.65 | ₱39.40 | 861,200 | ₱34,005,420.00 | -0.05 | -0.13% |
| Jan 10, 2025 | ₱39.55 | ₱39.95 | ₱39.50 | 942,500 | ₱37,468,605.00 | -0.15 | -0.38% |
| Jan 09, 2025 | ₱39.70 | ₱39.70 | ₱39.05 | 300,000 | ₱11,893,720.00 | +0.61 | +1.53% |
| Jan 08, 2025 | ₱39.10 | ₱39.65 | ₱39.05 | 234,600 | ₱9,209,115.00 | -0.59 | -1.51% |
| Jan 07, 2025 | ₱39.70 | ₱39.90 | ₱39.20 | 636,300 | ₱25,180,115.00 | -0.20 | -0.50% |
| Jan 06, 2025 | ₱39.90 | ₱39.95 | ₱39.60 | 706,500 | ₱28,134,905.00 | -0.10 | -0.25% |
| Jan 03, 2025 | ₱40.00 | ₱40.10 | ₱38.25 | 2,146,100 | ₱84,769,160.00 | +1.45 | +3.63% |
| Jan 02, 2025 | ₱38.60 | ₱38.60 | ₱37.45 | 622,900 | ₱23,798,770.00 | +0.92 | +2.39% |
| Dec 27, 2024 | ₱37.70 | ₱37.90 | ₱37.40 | 753,000 | ₱28,382,040.00 | 0.00 | 0.00% |
| Dec 26, 2024 | ₱37.70 | ₱37.75 | ₱37.20 | 1,005,200 | ₱37,877,890.00 | +0.51 | +1.34% |
| Dec 23, 2024 | ₱37.20 | ₱37.90 | ₱37.20 | 873,100 | ₱32,749,300.00 | -0.49 | -1.33% |
| Dec 20, 2024 | ₱37.70 | ₱37.80 | ₱37.50 | 336,200 | ₱12,667,720.00 | 0.00 | 0.00% |
| Dec 19, 2024 | ₱37.70 | ₱37.70 | ₱37.25 | 1,122,300 | ₱42,009,200.00 | +0.30 | +0.80% |
| Dec 18, 2024 | ₱37.40 | ₱37.45 | ₱37.25 | 379,100 | ₱14,172,880.00 | +0.15 | +0.40% |
| Dec 17, 2024 | ₱37.25 | ₱37.50 | ₱37.15 | 1,538,100 | ₱57,486,505.00 | +0.05 | +0.13% |
| Dec 16, 2024 | ₱37.20 | ₱37.20 | ₱36.50 | 1,569,500 | ₱58,060,840.00 | +0.51 | +1.36% |
| Dec 13, 2024 | ₱36.70 | ₱37.20 | ₱36.55 | 710,300 | ₱26,172,315.00 | -0.54 | -1.48% |
| Dec 12, 2024 | ₱37.25 | ₱37.50 | ₱37.05 | 975,700 | ₱36,354,275.00 | -0.25 | -0.67% |
| Dec 11, 2024 | ₱37.50 | ₱37.55 | ₱37.20 | 853,500 | ₱32,027,975.00 | 0.00 | 0.00% |
| Dec 10, 2024 | ₱37.50 | ₱37.50 | ₱37.00 | 2,721,700 | ₱100,862,925.00 | +0.30 | +0.81% |
| Dec 09, 2024 | ₱37.20 | ₱37.45 | ₱36.50 | 683,600 | ₱25,363,800.00 | +0.71 | +1.92% |
| Dec 06, 2024 | ₱36.50 | ₱37.10 | ₱36.50 | 1,444,800 | ₱53,131,945.00 | -0.49 | -1.35% |
| Dec 05, 2024 | ₱37.00 | ₱37.30 | ₱36.95 | 532,600 | ₱19,712,620.00 | -0.15 | -0.40% |
| Dec 04, 2024 | ₱37.15 | ₱37.50 | ₱37.10 | 136,300 | ₱5,076,805.00 | -0.15 | -0.40% |
| Dec 03, 2024 | ₱37.30 | ₱37.50 | ₱37.15 | 48,900 | ₱1,824,865.00 | 0.00 | 0.00% |
| Dec 02, 2024 | ₱37.30 | ₱37.45 | ₱37.20 | 69,900 | ₱2,605,615.00 | 0.00 | 0.00% |
| Nov 29, 2024 | ₱37.30 | ₱37.45 | ₱37.15 | 71,400 | ₱2,659,835.00 | 0.00 | 0.00% |
| Nov 28, 2024 | ₱37.30 | ₱37.80 | ₱37.05 | 99,200 | ₱3,693,280.00 | +0.10 | +0.27% |
| Nov 27, 2024 | ₱37.20 | ₱37.45 | ₱37.20 | 52,700 | ₱1,966,780.00 | -0.15 | -0.40% |
| Nov 26, 2024 | ₱37.35 | ₱37.90 | ₱37.20 | 185,300 | ₱6,946,570.00 | -0.59 | -1.58% |
| Nov 25, 2024 | ₱37.95 | ₱37.95 | ₱37.75 | 3,656,400 | ₱138,626,155.00 | +0.10 | +0.26% |
| Nov 22, 2024 | ₱37.85 | ₱37.90 | ₱37.70 | 1,053,300 | ₱39,821,265.00 | +0.10 | +0.26% |
| Nov 21, 2024 | ₱37.75 | ₱37.90 | ₱37.60 | 744,900 | ₱28,145,025.00 | +0.20 | +0.53% |
| Nov 20, 2024 | ₱37.55 | ₱37.55 | ₱37.30 | 1,188,000 | ₱44,594,015.00 | +0.05 | +0.13% |
| Nov 19, 2024 | ₱37.50 | ₱37.50 | ₱36.85 | 199,000 | ₱7,440,995.00 | +0.71 | +1.90% |
| Nov 18, 2024 | ₱36.80 | ₱37.30 | ₱36.75 | 528,100 | ₱19,507,640.00 | -0.35 | -0.94% |
| Nov 15, 2024 | ₱37.15 | ₱37.30 | ₱36.80 | 207,200 | ₱7,667,300.00 | +0.25 | +0.68% |
| Nov 14, 2024 | ₱36.90 | ₱37.30 | ₱36.85 | 793,600 | ₱29,340,420.00 | -0.59 | -1.60% |
| Nov 13, 2024 | ₱37.50 | ₱37.65 | ₱36.90 | 2,089,900 | ₱78,355,250.00 | -0.05 | -0.13% |
| Nov 12, 2024 | ₱37.55 | ₱37.55 | ₱37.30 | 828,100 | ₱31,072,035.00 | 0.00 | 0.00% |
| Nov 11, 2024 | ₱37.55 | ₱37.70 | ₱37.35 | 3,009,600 | ₱112,866,815.00 | +0.05 | +0.13% |
| Nov 08, 2024 | ₱37.50 | ₱37.65 | ₱37.20 | 2,227,400 | ₱83,518,245.00 | 0.00 | 0.00% |
| Nov 07, 2024 | ₱37.50 | ₱37.95 | ₱37.15 | 417,300 | ₱15,595,555.00 | -0.20 | -0.53% |
| Nov 06, 2024 | ₱37.70 | ₱38.00 | ₱37.55 | 2,274,500 | ₱85,785,480.00 | +0.20 | +0.53% |
| Nov 05, 2024 | ₱37.50 | ₱37.50 | ₱37.40 | 434,900 | ₱16,300,645.00 | 0.00 | 0.00% |
| Nov 04, 2024 | ₱37.50 | ₱37.50 | ₱37.35 | 3,040,900 | ₱113,978,730.00 | 0.00 | 0.00% |
| Oct 31, 2024 | ₱37.50 | ₱38.20 | ₱37.25 | 692,700 | ₱25,982,195.00 | -0.30 | -0.79% |
| Oct 30, 2024 | ₱37.80 | ₱37.80 | ₱36.90 | 470,000 | ₱17,500,130.00 | +0.45 | +1.20% |
Advanced Filters
Narrow down the AP historical price data using specific metrics like price range, volume, volatility, or day of the week. These filters work together with the selected date range above.
Explore the Philippine Stocks
Stocks by Group
Stocks by Dividend
Stocks by Sector
- Banks
- Casinos & Gaming
- Chemicals
- Construction & Infrastructure
- Education
- Energy & Utilities
- Electronics
- Equity ETF
- Food & Beverage
- Holding Firms
- Hotel & Leisure
- Information Technology
- Media
- Mining
- Oil
- Non-Banking Financials
- Other Industrials
- Miscellaneous Services
- Property
- Retail
- SME
- Telecommunications
- Transportation & Logistics