KWSE:ACICO Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 6, 2026	0.61	0.62	0.61	0.62	0.62	1.48%	1,963,412
Aug 5, 2026	0.59	0.62	0.59	0.61	0.61	3.39%	2,467,895
Aug 4, 2026	0.58	0.59	0.58	0.59	0.59	1.55%	2,940,949
Aug 3, 2026	0.57	0.58	0.57	0.58	0.58	2.83%	570,158
Aug 2, 2026	0.57	0.58	0.57	0.57	0.57	-1.05%	495,157
Jul 30, 2026	0.58	0.58	0.57	0.57	0.57	-0.35%	394,411
Jul 29, 2026	0.58	0.59	0.57	0.57	0.57	-1.38%	1,680,995
Jul 28, 2026	0.59	0.59	0.58	0.58	0.58	-0.34%	706,787
Jul 27, 2026	0.59	0.60	0.58	0.58	0.58	-1.52%	737,512
Jul 26, 2026	0.59	0.59	0.58	0.59	0.59	1.72%	619,465
Jul 23, 2026	0.59	0.59	0.58	0.58	0.58	-0.51%	550,395
Jul 22, 2026	0.59	0.59	0.58	0.59	0.59	-0.34%	881,641
Jul 21, 2026	0.60	0.60	0.59	0.59	0.59	-0.84%	604,792
Jul 20, 2026	0.59	0.61	0.59	0.59	0.59	0.51%	1,234,571
Jul 19, 2026	0.60	0.60	0.59	0.59	0.59	-2.97%	905,230
Jul 16, 2026	0.58	0.61	0.58	0.61	0.61	5.02%	2,855,081
Jul 15, 2026	0.59	0.60	0.58	0.58	0.58	-2.03%	1,567,411
Jul 14, 2026	0.61	0.61	0.59	0.59	0.59	-2.32%	1,768,621
Jul 13, 2026	0.61	0.61	0.60	0.60	0.60	-0.49%	1,107,865
Jul 12, 2026	0.60	0.62	0.60	0.61	0.61	1.85%	2,046,545
Jul 9, 2026	0.60	0.61	0.59	0.60	0.60	-1.16%	2,090,226
Jul 8, 2026	0.61	0.64	0.59	0.60	0.60	-2.27%	6,122,700
Jul 7, 2026	0.59	0.62	0.59	0.62	0.62	4.22%	3,821,738
Jul 6, 2026	0.60	0.60	0.58	0.59	0.59	-0.50%	3,903,156
Jul 5, 2026	0.61	0.61	0.59	0.60	0.60	0.85%	9,191,626
Jul 2, 2026	0.57	0.60	0.56	0.59	0.59	4.42%	16,320,516
Jul 1, 2026	0.52	0.57	0.51	0.57	0.57	11.66%	13,097,175
Jun 30, 2026	0.51	0.51	0.49	0.51	0.51	3.27%	6,928,166
Jun 29, 2026	0.46	0.52	0.46	0.49	0.49	3.38%	15,700,055
Jun 28, 2026	0.45	0.48	0.45	0.47	0.47	6.76%	5,841,959
Jun 25, 2026	0.45	0.45	0.44	0.44	0.44	-1.99%	596,069
Jun 24, 2026	0.46	0.46	0.44	0.45	0.45	0.44%	2,524,955
Jun 23, 2026	0.45	0.47	0.44	0.45	0.45	1.12%	1,384,823
Jun 22, 2026	0.45	0.45	0.44	0.45	0.45	-	779,148
Jun 21, 2026	0.44	0.46	0.44	0.45	0.45	1.36%	1,377,717
Jun 18, 2026	0.44	0.45	0.44	0.44	0.44	1.38%	1,112,089
Jun 17, 2026	0.44	0.44	0.43	0.43	0.43	-1.36%	1,283,953
Jun 15, 2026	0.44	0.44	0.43	0.44	0.44	0.46%	1,162,586
Jun 14, 2026	0.45	0.45	0.44	0.44	0.44	-0.90%	1,259,143
Jun 11, 2026	0.44	0.45	0.43	0.44	0.44	-0.67%	1,286,919
Jun 10, 2026	0.45	0.45	0.44	0.45	0.45	-1.77%	1,292,590
Jun 9, 2026	0.45	0.46	0.45	0.45	0.45	1.80%	560,249
Jun 8, 2026	0.45	0.46	0.44	0.45	0.45	-2.20%	1,443,281
Jun 7, 2026	0.45	0.46	0.44	0.46	0.46	1.56%	1,180,601
Jun 4, 2026	0.46	0.48	0.45	0.45	0.45	-3.24%	3,481,352
Jun 3, 2026	0.48	0.48	0.45	0.46	0.46	-3.74%	2,059,370
Jun 2, 2026	0.49	0.50	0.48	0.48	0.48	-2.63%	756,760
Jun 1, 2026	0.49	0.51	0.48	0.49	0.49	4.44%	4,727,744
May 25, 2026	0.45	0.47	0.45	0.47	0.47	4.42%	3,158,414
May 24, 2026	0.45	0.46	0.45	0.45	0.45	1.80%	1,080,999