KWSE:ACICO Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 31, 2025	0.34	0.35	0.34	0.35	0.35	1.17%	1,048,325
Dec 30, 2025	0.35	0.35	0.33	0.34	0.34	-1.16%	2,019,569
Dec 29, 2025	0.35	0.35	0.35	0.35	0.35	-0.29%	1,803,255
Dec 28, 2025	0.34	0.35	0.34	0.35	0.35	1.76%	1,580,381
Dec 25, 2025	0.34	0.35	0.34	0.34	0.34	0.89%	1,860,777
Dec 24, 2025	0.33	0.34	0.33	0.34	0.34	2.12%	3,960,224
Dec 23, 2025	0.33	0.33	0.33	0.33	0.33	1.23%	1,978,962
Dec 22, 2025	0.32	0.33	0.32	0.33	0.33	1.88%	447,965
Dec 21, 2025	0.32	0.33	0.32	0.32	0.32	-0.31%	438,288
Dec 18, 2025	0.32	0.32	0.32	0.32	0.32	1.58%	588,500
Dec 17, 2025	0.33	0.33	0.32	0.32	0.32	-2.77%	3,875,212
Dec 16, 2025	0.33	0.34	0.32	0.33	0.33	-0.61%	5,252,433
Dec 15, 2025	0.33	0.34	0.33	0.33	0.33	-0.61%	2,053,894
Dec 14, 2025	0.33	0.34	0.33	0.33	0.33	-1.50%	3,507,398
Dec 11, 2025	0.34	0.34	0.33	0.33	0.33	-	1,080,225
Dec 10, 2025	0.34	0.34	0.33	0.33	0.33	-1.47%	1,492,028
Dec 9, 2025	0.34	0.34	0.34	0.34	0.34	-0.59%	1,331,509
Dec 8, 2025	0.33	0.34	0.33	0.34	0.34	2.71%	2,613,173
Dec 7, 2025	0.33	0.34	0.32	0.33	0.33	3.43%	1,642,626
Dec 4, 2025	0.32	0.33	0.32	0.32	0.32	-0.31%	842,995
Dec 3, 2025	0.32	0.33	0.32	0.32	0.32	0.63%	816,581
Dec 2, 2025	0.31	0.33	0.30	0.32	0.32	4.23%	2,148,065
Dec 1, 2025	0.33	0.33	0.31	0.31	0.31	-6.12%	3,141,083
Nov 30, 2025	0.33	0.34	0.33	0.33	0.33	-1.21%	1,774,380
Nov 27, 2025	0.34	0.34	0.33	0.33	0.33	-1.19%	937,966
Nov 26, 2025	0.34	0.34	0.33	0.34	0.34	-	2,247,226
Nov 25, 2025	0.35	0.35	0.34	0.34	0.34	-2.90%	2,045,524
Nov 24, 2025	0.34	0.35	0.33	0.35	0.35	0.58%	2,670,084
Nov 23, 2025	0.35	0.36	0.34	0.34	0.34	-1.72%	2,165,030
Nov 20, 2025	0.33	0.35	0.33	0.35	0.35	7.38%	4,863,900
Nov 19, 2025	0.35	0.35	0.33	0.33	0.33	-6.88%	5,920,328
Nov 18, 2025	0.36	0.36	0.33	0.35	0.35	-1.41%	2,354,081
Nov 17, 2025	0.35	0.36	0.34	0.35	0.35	3.81%	3,110,419
Nov 16, 2025	0.35	0.36	0.34	0.34	0.34	-	2,596,547
Nov 13, 2025	0.36	0.38	0.34	0.34	0.34	-6.58%	9,939,501
Nov 12, 2025	0.37	0.39	0.36	0.37	0.37	0.27%	20,819,670
Nov 11, 2025	0.32	0.37	0.31	0.36	0.36	15.56%	17,937,850
Nov 10, 2025	0.31	0.32	0.31	0.32	0.32	1.29%	2,562,073
Nov 9, 2025	0.32	0.32	0.31	0.31	0.31	-3.12%	1,811,112
Nov 6, 2025	0.31	0.32	0.30	0.32	0.32	3.55%	7,114,437
Nov 5, 2025	0.32	0.33	0.31	0.31	0.31	-4.32%	6,327,257
Nov 4, 2025	0.33	0.34	0.32	0.32	0.32	-1.82%	3,595,405
Nov 3, 2025	0.34	0.36	0.33	0.33	0.33	-3.79%	8,035,536
Nov 2, 2025	0.36	0.36	0.34	0.34	0.34	-3.92%	9,624,688
Oct 30, 2025	0.34	0.36	0.34	0.36	0.36	6.25%	21,701,850
Oct 29, 2025	0.30	0.34	0.29	0.34	0.34	13.90%	24,544,580
Oct 28, 2025	0.30	0.31	0.29	0.30	0.30	-1.34%	13,004,370
Oct 27, 2025	0.28	0.30	0.27	0.30	0.30	6.41%	13,079,440
Oct 26, 2025	0.29	0.29	0.27	0.28	0.28	-1.75%	7,866,091
Oct 23, 2025	0.26	0.30	0.26	0.29	0.29	11.28%	16,236,930