Source: https://ph.investing.

com/equities/aboitiz-power-historical-data
Company: Aboitiz Power Corporation (AP)
Month/Year
Sector: Industrial
Subsector: Electricity, Energy, Power & Water Jan-15
Feb-15
Mar-15
Apr-15
May-15
Jun-15
Jul-15
Aug-15
Sep-15
Oct-15
Nov-15
Dec-15
Jan-16
Feb-16
Mar-16
Apr-16
May-16
Jun-16
Jul-16
Aug-16
Sep-16
Oct-16
Nov-16
Dec-16
Jan-17
Feb-17
Mar-17
Apr-17
May-17
Jun-17
Jul-17
Aug-17
Sep-17
Oct-17
Nov-17
Dec-17
Jan-18
Feb-18
Mar-18
Apr-18
May-18
Jun-18
Jul-18
Aug-18
Sep-18
Oct-18
Nov-18
Dec-18
Jan-19
Feb-19
Mar-19
Apr-19
May-19
Jun-19
Jul-19
Aug-19
Sep-19
Oct-19
 QUESTION 1 QUESTION 2
Jan 1, 2015 - October 31, 2015
Price Yield (PHP100,000) Monthly basis RoI
100,000.00
44 3.72% 3,720.00 10,000.00 372.00
43.9 -0.23% -230.00
44.5 1.37% 1,370.00
42.95 -3.48% -3,480.00
43 0.12% 120.00
45.5 5.81% 5,810.00 10,000.00 581.00
43.7 -3.96% -3,960.00
43.25 -1.03% -1,030.00
43.2 -0.12% -120.00
42 -2.78% -2,780.00
42 0.00% 0.00
41.26 -1.76% -1,760.00
41.16 -0.24% -240.00
42.5 3.26% 3,260.00 10,000.00 326.00
43.95 3.41% 3,410.00
44.9 2.16% 2,160.00
46 2.45% 2,450.00
46.05 0.11% 110.00
45.25 -1.74% -1,740.00
45.5 0.55% 550.00
45.65 0.33% 330.00
45.95 0.66% 660.00
42.9 -6.64% -6,640.00
41.7 -2.80% -2,800.00
42.2 1.20% 1,200.00
43 1.90% 1,900.00
41.75 -2.91% -2,910.00
42.5 1.80% 1,800.00 10,000.00 180.00
39.25 -7.65% -7,650.00
38.9 -0.89% -890.00
39 0.26% 260.00
39.5 1.28% 1,280.00
42.85 8.48% 8,480.00 10,000.00 848.00
42.5 -0.82% -820.00
39.25 -7.65% -7,650.00
41.55 5.86% 5,860.00 10,000.00 586.00
41 -1.32% -1,320.00
38.5 -6.10% -6,100.00
38.7 0.52% 520.00
38 -1.81% -1,810.00
39.3 3.42% 3,420.00
34.75 -11.58% -11,580.00
37.2 7.05% 7,050.00
37 -0.54% -540.00
33.45 -9.59% -9,590.00
33.7 0.75% 750.00
31.7 -5.93% -5,930.00
35.1 10.73% 10,730.00 10,000.00 1,073.00
38.4 9.40% 9,400.00 10,000.00 940.00
34.85 -9.24% -9,240.00
35.4 1.58% 1,580.00
37.7 6.50% 6,500.00 10,000.00 650.00
36.5 -3.18% -3,180.00
34.8 -4.66% -4,660.00
35.4 1.72% 1,720.00
38 7.34% 7,340.00 10,000.00 734.00
38.35 0.92% 920.00
39.95 4.17% 4,170.00

TOTAL RoI 180.00 6,290.00

 QUESTION 2 QUESTION 2

Quarterly basis RoI Quarterly basis RoI

930 1860
25,000.00 -57.5 -115
342.5 1,215.00 685
-1740
60
2905
50,000.00
-1980
-515
-60
-1390
0
-880.00 -1170
-60 -120
25,000.00 815 1630
852.5 1,607.50 1705
1080
1225
55
50,000.00
-870
275
165
330
-3320
-1,400.00 755

65
25,000.00 320
2120 2,505.00
 187.5
25,000.00 -1482.5
2682.5 1,387.50

6,715.00 -415.00
 Date Price Open High Low Vol. Change %
Jan-15 44 42.12 44.99 41.62 50.84M 3.72%
Feb-15 43.9 44 44.99 43.01 50.67M -0.23%
Mar-15 44.5 43.9 46.47 43.5 69.26M 1.37%
Apr-15 42.95 44 45.8 40.8 71.85M -3.48%
May-15 43 43 44 42 53.86M 0.12%
Jun-15 45.5 42.95 45.9 42.35 44.71M 5.81%
Jul-15 43.7 44.55 45.95 42.25 48.50M -3.96%
Aug-15 43.25 43.7 44 40 48.89M -1.03%
Sep-15 43.2 42.9 44 42 44.50M -0.12%
Oct-15 42 43.25 43.9 40.5 56.60M -2.78%
Nov-15 42 41.95 43.15 40 52.13M 0.00%
Dec-15 41.26 41.56 41.56 38 58.97M -1.76%
Jan-16 41.16 41.06 41.76 38.79 27.45M -0.24%
Feb-16 42.5 41.16 42.8 39.88 47.72M 3.26%
Mar-16 43.95 42.5 44.75 42.5 49.33M 3.41%
Apr-16 44.9 44.2 44.95 42.75 37.58M 2.16%
May-16 46 44.4 49 43.5 52.74M 2.45%
Jun-16 46.05 46.6 48.9 45 44.24M 0.11%
Jul-16 45.25 46 46.7 44 45.95M -1.74%
Aug-16 45.5 45.25 46.65 45 43.03M 0.55%
Sep-16 45.65 45.8 46.25 44.1 33.79M 0.33%
Oct-16 45.95 45.65 46.8 44.5 27.58M 0.66%
Nov-16 42.9 45.95 45.95 41.7 36.58M -6.64%
Dec-16 41.7 43.6 44.7 41.4 24.37M -2.80%
Jan-17 42.2 42.15 44.5 41.7 40.43M 1.20%
Feb-17 43 43.65 44.3 42.25 31.79M 1.90%
Mar-17 41.75 43 44.05 41.4 36.84M -2.91%
Apr-17 42.5 41.6 43.7 41 25.04M 1.80%
May-17 39.25 42.45 42.55 38.95 49.05M -7.65%
Jun-17 38.9 39.3 40 38.35 36.23M -0.89%
Jul-17 39 38.9 41 38.5 26.24M 0.26%
Aug-17 39.5 39 40.1 38.85 25.16M 1.28%
Sep-17 42.85 39.6 42.85 39 28.07M 8.48%
Oct-17 42.5 42.5 43.1 41.05 18.62M -0.82%
Nov-17 39.25 42.45 42.75 38.1 30.46M -7.65%
Dec-17 41.55 39.25 41.7 38.25 30.00M 5.86%
Jan-18 41 41.6 41.8 39.8 26.35M -1.32%
Feb-18 38.5 41.5 41.5 38.5 26.28M -6.10%
Mar-18 38.7 38.9 41.55 37.5 34.96M 0.52%
Apr-18 38 39.1 39.95 37 23.97M -1.81%
May-18 39.3 38.2 39.3 37.25 23.84M 3.42%
Jun-18 34.75 38.9 39.25 33.05 31.44M -11.58%
Jul-18 37.2 34.75 37.4 34.45 22.93M 7.05%
Aug-18 37 36.7 38.2 35 28.63M -0.54%
Sep-18 33.45 36.4 37 33.45 29.88M -9.59%
Oct-18 33.7 33.45 35.95 31.8 52.43M 0.75%
Nov-18 31.7 33.75 34.55 31.2 54.17M -5.93%
Dec-18 35.1 32.5 35.9 32 43.30M 10.73%
Jan-19 38.4 35.1 39.5 34.5 30.92M 9.40%
Feb-19 34.85 38.4 39.35 34 18.31M -9.24%
Mar-19 35.4 34.9 35.65 33.1 34.90M 1.58%
Apr-19 37.7 35.4 38 34.6 20.17M 6.50%
May-19 36.5 37 37 33.1 39.04M -3.18%
Jun-19 34.8 36.7 37.25 34 20.83M -4.66%
Jul-19 35.4 35 38 34.85 35.17M 1.72%
Aug-19 38 35 38 34 40.11M 7.34%
Sep-19 38.35 36.85 40.35 36.05 35.28M 0.92%
Oct-19 39.95 38.35 39.95 35.85 29.23M 4.17%