Stock listing

PSE:AP Aboitiz Power Corp. Stock

Home listing (PSE) of Aboitiz Power Corp.

Follow Aboitiz Power Corp. into a list and get an email when it puts out news.

Share price · PSE:AP

44.30 PHP -0.50 (-1.1%)

Close on Oct 30, 2026

Past year +7.4% · daily closes, Oct 30, 2025 – Oct 30, 2026, adjusted for splits

Day range: 44.15 – 45.05 PHPOct 30, 2026
Volume: 1.59M sharesOct 30, 2026
Market cap: 319.2B PHPAt the close on Oct 30, 2026 · price × 7.21B shares outstanding
52-week range: 38.85 – 48.00 PHPLowest and highest trades, Nov 3, 2025 – Oct 30, 2026
Traded on an average day: 67.73M PHPMedian day 1.35M shares · last 3 months, Jul 30, 2026 – Oct 30, 2026

Prices by listing

Listing	Last	Change	Volume	Open	High	Low	Previous close	Price from
PSE:AP · Home	44.30 PHP	-0.50 (-1.1%)	1,586,200	45.00	45.05	44.15	44.80	Close on Oct 30, 2026

Daily closes

Last 3 months, Jul 30, 2026 – Oct 30, 2026 · PSE:AP · PHP, adjusted for splits

Day	Close	Change	%	Open	High	Low	Volume
Fri, Oct 30	44.30	-0.50	-1.1%	45.00	45.05	44.15	1,586,200
Thu, Oct 29	44.80	-1.25	-2.7%	45.50	45.75	44.65	2,296,700
Wed, Oct 28	46.05	+1.05	+2.3%	45.20	46.05	45.20	838,100
Tue, Oct 27	45.00	-1.30	-2.8%	46.30	46.60	45.00	7,310,400
Mon, Oct 26	46.30	+0.35	+0.8%	46.00	46.35	45.45	1,024,300
Fri, Oct 23	45.95	-0.55	-1.2%	45.70	46.35	45.70	596,100
Thu, Oct 22	46.50	0.00	0.0%	46.25	46.55	45.90	1,160,800
Wed, Oct 21	46.50	+0.50	+1.1%	46.10	46.50	45.95	2,098,300
Tue, Oct 20	46.00	-0.05	-0.1%	46.05	46.25	45.50	1,354,600
Mon, Oct 19	46.05	+0.55	+1.2%	45.45	46.15	45.45	538,200
Fri, Oct 16	45.50	-0.50	-1.1%	46.00	46.00	45.40	1,209,600
Thu, Oct 15	46.00	+0.05	+0.1%	45.80	46.25	45.30	1,647,800
Wed, Oct 14	45.95	-0.15	-0.3%	46.20	46.40	45.90	1,897,200
Tue, Oct 13	46.10	-0.75	-1.6%	46.85	46.95	45.80	1,025,100
Mon, Oct 12	46.85	-0.05	-0.1%	46.90	47.55	46.20	734,000
Fri, Oct 9	46.90	+0.15	+0.3%	46.85	47.80	46.85	1,039,300
Thu, Oct 8	46.75	-0.20	-0.4%	46.95	46.95	46.15	1,055,900
Wed, Oct 7	46.95	+0.65	+1.4%	46.30	46.95	46.20	719,100
Tue, Oct 6	46.30	-0.20	-0.4%	46.50	46.50	46.00	146,300
Mon, Oct 5	46.50	+0.95	+2.1%	45.55	46.90	45.55	1,255,600
Fri, Oct 2	45.55	-0.05	-0.1%	45.60	45.95	45.25	529,200
Thu, Oct 1	45.60	-0.55	-1.2%	46.20	46.50	45.60	395,900
Wed, Sep 30	46.15	+0.45	+1.0%	45.75	46.45	45.70	3,059,300
Tue, Sep 29	45.70	-0.25	-0.5%	45.95	46.70	45.30	2,059,600
Mon, Sep 28	45.95	+0.25	+0.5%	45.60	47.15	45.50	2,376,000
Fri, Sep 25	45.70	+0.50	+1.1%	45.20	45.85	45.20	2,456,200
Thu, Sep 24	45.20	-0.15	-0.3%	45.40	45.80	45.10	2,018,400
Wed, Sep 23	45.35	+0.10	+0.2%	45.25	46.20	45.25	1,831,300
Tue, Sep 22	45.25	0.00	0.0%	45.25	45.70	45.10	1,732,400
Mon, Sep 21	45.25	-0.75	-1.6%	45.95	45.95	45.10	1,831,100
Fri, Sep 18	46.00	+0.95	+2.1%	45.05	46.00	44.90	1,990,000
Thu, Sep 17	45.05	-0.15	-0.3%	45.20	45.40	45.00	230,400
Wed, Sep 16	45.20	-0.20	-0.4%	45.40	45.45	44.85	1,623,800
Tue, Sep 15	45.40	+0.40	+0.9%	45.05	45.75	45.00	1,585,700
Mon, Sep 14	45.00	+0.05	+0.1%	44.85	45.35	44.55	2,660,400
Fri, Sep 11	44.95	-0.25	-0.6%	44.90	45.15	44.90	267,700
Thu, Sep 10	45.20	+0.20	+0.4%	44.90	45.25	44.80	1,433,700
Wed, Sep 9	45.00	-0.40	-0.9%	45.40	45.60	45.00	400,000
Tue, Sep 8	45.40	-0.35	-0.8%	45.75	45.85	45.10	1,516,500
Mon, Sep 7	45.75	+0.45	+1.0%	45.30	45.90	44.90	582,600
Fri, Sep 4	45.30	-0.10	-0.2%	45.40	45.55	44.85	304,500
Thu, Sep 3	45.40	+0.40	+0.9%	44.80	46.10	44.80	1,086,400
Wed, Sep 2	45.00	-0.25	-0.6%	45.25	45.60	44.55	911,200
Tue, Sep 1	45.25	+0.25	+0.6%	45.05	45.70	44.70	543,200
Fri, Aug 28	45.00	-0.30	-0.7%	45.35	45.65	44.75	2,066,900
Thu, Aug 27	45.30	-0.60	-1.3%	45.90	46.10	44.65	3,378,300
Wed, Aug 26	45.90	-0.40	-0.9%	46.45	46.45	45.50	2,018,100
Tue, Aug 25	46.30	+0.65	+1.4%	45.65	46.90	45.20	3,727,300
Mon, Aug 24	45.65	+0.15	+0.3%	45.50	45.80	45.15	334,600
Thu, Aug 20	45.50	+0.50	+1.1%	44.30	45.65	44.30	1,980,400
Wed, Aug 19	45.00	0.00	0.0%	44.95	45.00	43.80	1,039,500
Tue, Aug 18	45.00	+0.20	+0.4%	44.50	45.25	44.20	2,286,300
Mon, Aug 17	44.80	-0.40	-0.9%	45.00	45.15	44.10	902,800
Fri, Aug 14	45.20	+0.10	+0.2%	45.00	45.20	44.60	900,700
Thu, Aug 13	45.10	+0.10	+0.2%	45.00	45.30	44.35	2,096,800
Wed, Aug 12	45.00	+0.65	+1.5%	44.35	45.15	44.00	3,064,800
Tue, Aug 11	44.35	+1.35	+3.1%	43.30	44.45	43.15	1,976,700
Mon, Aug 10	43.00	-0.50	-1.1%	43.50	43.50	42.60	246,600
Fri, Aug 7	43.50	-0.80	-1.8%	44.30	44.30	43.00	312,000
Thu, Aug 6	44.30	+1.30	+3.0%	43.10	44.30	43.10	536,100
Wed, Aug 5	43.00	-0.50	-1.1%	43.50	43.50	42.75	706,100
Tue, Aug 4	43.50	+0.50	+1.2%	43.00	43.60	43.00	1,731,300
Mon, Aug 3	43.00	+0.20	+0.5%	43.00	43.00	42.25	464,000
Fri, Jul 31	42.80	+0.50	+1.2%	42.30	43.45	42.30	2,742,000
Thu, Jul 30	42.30	-1.60	-3.6%	44.00	44.25	42.05	1,721,000

Ticker: PSE:AP
Asset type: Stock
Sector: Utilities
Industry: Power producers
Exchange: PSE
Currency: PHP

What changed lately

Latest deck · March 2026
FY2025 Earnings Presentation
Earnings · 21 slides

Latest news

Aboitiz Power raises P9.55 billion from retail bond issuance

Jul 6, 2020

All Aboitiz Power Corp. news

Decks

FY2025 Earnings Presentation
Earnings · 21 slides · March 2026
9M 2025 Earnings Presentation
Earnings · 19 slides · October 2025
Investor Presentation (September 2025)
Investor deck · 24 slides · September 2025
Jefferies & Regis Partners Philippines Conference (October 2024)
Conference · 16 slides · Oct 23, 2024

Aboitiz Power Corp. on 6ix

Sector: Utilities
Industry: Power producers
News releases: 1 in all · newest Jul 6, 2020 · oldest 2020
Decks: 18 decks · latest March 2026

Where Aboitiz Power Corp. is listed

Listing	Exchange	Country	Currency
PSE:AP · Home listing · This page	PSE	Philippines	PHP
OTC:ABZPF	OTC	United States	USD
OTC:ABZPY	OTC	United States	USD