KWSE:ACICO Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
May 21, 2026	0.45	0.46	0.44	0.45	0.45	0.23%	5,074,493
May 20, 2026	0.44	0.45	0.44	0.44	0.44	-	982,445
May 19, 2026	0.45	0.46	0.44	0.44	0.44	-0.67%	2,831,958
May 18, 2026	0.45	0.45	0.44	0.45	0.45	-	618,747
May 17, 2026	0.45	0.45	0.44	0.45	0.45	1.36%	811,949
May 14, 2026	0.45	0.45	0.44	0.44	0.44	-0.90%	630,530
May 13, 2026	0.45	0.45	0.44	0.45	0.45	-0.45%	513,081
May 12, 2026	0.44	0.46	0.44	0.45	0.45	3.23%	1,381,658
May 11, 2026	0.44	0.44	0.43	0.43	0.43	-1.14%	286,367
May 10, 2026	0.44	0.44	0.44	0.44	0.44	-0.23%	292,464
May 7, 2026	0.45	0.45	0.44	0.44	0.44	-1.35%	606,389
May 6, 2026	0.45	0.46	0.44	0.45	0.45	-2.20%	941,154
May 5, 2026	0.43	0.47	0.43	0.46	0.46	4.60%	3,839,433
May 4, 2026	0.44	0.44	0.43	0.44	0.44	-	505,873
May 3, 2026	0.44	0.44	0.44	0.44	0.44	-0.68%	1,198,516
Apr 30, 2026	0.44	0.45	0.44	0.44	0.44	-1.57%	476,512
Apr 29, 2026	0.46	0.46	0.44	0.45	0.45	-1.11%	658,249
Apr 28, 2026	0.46	0.46	0.45	0.45	0.45	-3.02%	1,252,833
Apr 27, 2026	0.45	0.47	0.44	0.46	0.46	2.88%	1,487,615
Apr 26, 2026	0.46	0.46	0.45	0.45	0.45	-1.74%	926,738
Apr 23, 2026	0.46	0.46	0.45	0.46	0.46	-0.43%	804,979
Apr 22, 2026	0.47	0.47	0.46	0.46	0.46	-1.07%	135,697
Apr 21, 2026	0.46	0.47	0.46	0.47	0.47	0.87%	813,705
Apr 20, 2026	0.48	0.48	0.46	0.46	0.46	-2.53%	608,218
Apr 19, 2026	0.47	0.48	0.47	0.47	0.47	1.07%	416,979
Apr 16, 2026	0.48	0.48	0.47	0.47	0.47	-1.68%	1,495,383
Apr 15, 2026	0.47	0.49	0.47	0.48	0.48	1.71%	1,543,484
Apr 14, 2026	0.47	0.47	0.46	0.47	0.47	0.21%	389,365
Apr 13, 2026	0.45	0.47	0.45	0.47	0.47	4.70%	1,820,158
Apr 12, 2026	0.46	0.46	0.44	0.45	0.45	-1.97%	495,646
Apr 9, 2026	0.47	0.47	0.45	0.46	0.46	-2.36%	509,329
Apr 8, 2026	0.44	0.47	0.44	0.47	0.47	8.60%	2,854,805
Apr 7, 2026	0.44	0.44	0.43	0.43	0.43	-1.15%	1,062,323
Apr 6, 2026	0.44	0.44	0.44	0.44	0.44	0.69%	1,032,808
Apr 5, 2026	0.42	0.44	0.42	0.43	0.43	-2.70%	885,437
Apr 2, 2026	0.45	0.45	0.44	0.44	0.44	-2.42%	636,783
Apr 1, 2026	0.46	0.47	0.44	0.46	0.46	-1.09%	2,159,517
Mar 31, 2026	0.44	0.46	0.42	0.46	0.46	7.73%	2,236,555
Mar 30, 2026	0.43	0.44	0.42	0.43	0.43	0.23%	335,644
Mar 29, 2026	0.45	0.45	0.43	0.43	0.43	-5.96%	925,712
Mar 26, 2026	0.46	0.46	0.45	0.45	0.45	-0.22%	814,724
Mar 25, 2026	0.46	0.46	0.45	0.45	0.45	0.89%	572,330
Mar 24, 2026	0.47	0.48	0.45	0.45	0.45	-4.26%	1,808,484
Mar 18, 2026	0.47	0.47	0.47	0.47	0.47	-	409,724