KWSE:ACICO Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 28, 2026	0.50	0.51	0.49	0.49	0.49	-1.40%	350,037
Oct 27, 2026	0.50	0.50	0.48	0.50	0.50	0.81%	356,539
Oct 26, 2026	0.47	0.50	0.47	0.50	0.50	6.44%	807,963
Oct 25, 2026	0.47	0.48	0.47	0.47	0.47	-0.85%	718,188
Oct 22, 2026	0.46	0.47	0.45	0.47	0.47	1.73%	685,791
Oct 21, 2026	0.47	0.48	0.46	0.46	0.46	-1.91%	564,174
Oct 20, 2026	0.48	0.49	0.47	0.47	0.47	-0.63%	473,509
Oct 19, 2026	0.48	0.49	0.45	0.47	0.47	-1.04%	1,766,872
Oct 18, 2026	0.51	0.51	0.48	0.48	0.48	-4.96%	4,309,616
Oct 15, 2026	0.56	0.56	0.50	0.50	0.50	-9.19%	4,982,630
Oct 14, 2026	0.57	0.57	0.56	0.56	0.56	-2.12%	341,689
Oct 13, 2026	0.58	0.58	0.56	0.57	0.57	-0.87%	192,256
Oct 12, 2026	0.56	0.58	0.56	0.57	0.57	1.60%	1,027,205
Oct 11, 2026	0.58	0.58	0.56	0.56	0.56	-1.92%	215,260
Oct 8, 2026	0.58	0.58	0.57	0.57	0.57	-0.86%	430,395
Oct 7, 2026	0.58	0.59	0.58	0.58	0.58	-	298,220
Oct 6, 2026	0.58	0.59	0.58	0.58	0.58	0.87%	535,434
Oct 5, 2026	0.59	0.59	0.57	0.57	0.57	-1.88%	1,135,656
Oct 4, 2026	0.60	0.60	0.59	0.59	0.59	-2.82%	1,866,164
Oct 1, 2026	0.63	0.63	0.60	0.60	0.60	-3.22%	652,220
Sep 30, 2026	0.63	0.63	0.61	0.62	0.62	0.32%	1,213,157
Sep 29, 2026	0.64	0.64	0.62	0.62	0.62	-0.48%	1,021,644
Sep 28, 2026	0.64	0.65	0.61	0.62	0.62	-2.66%	2,902,463
Sep 27, 2026	0.64	0.65	0.64	0.64	0.64	-	1,512,937
Sep 24, 2026	0.62	0.65	0.61	0.64	0.64	5.79%	2,251,082
Sep 23, 2026	0.62	0.63	0.61	0.61	0.61	0.17%	937,810
Sep 22, 2026	0.62	0.63	0.59	0.60	0.60	-1.79%	3,766,783
Sep 21, 2026	0.62	0.62	0.61	0.62	0.62	-1.76%	1,326,980
Sep 20, 2026	0.64	0.65	0.61	0.63	0.63	-1.11%	2,387,170
Sep 17, 2026	0.64	0.66	0.63	0.63	0.63	-1.25%	4,210,946
Sep 16, 2026	0.60	0.64	0.60	0.64	0.64	7.01%	4,437,307
Sep 15, 2026	0.60	0.61	0.60	0.60	0.60	-0.17%	1,074,076
Sep 14, 2026	0.58	0.61	0.58	0.60	0.60	3.45%	1,910,199
Sep 13, 2026	0.58	0.59	0.58	0.58	0.58	-0.17%	1,116,808
Sep 10, 2026	0.59	0.59	0.58	0.58	0.58	-0.51%	459,401
Sep 9, 2026	0.58	0.59	0.58	0.58	0.58	-	322,433
Sep 8, 2026	0.58	0.59	0.58	0.58	0.58	0.69%	435,252
Sep 7, 2026	0.58	0.59	0.58	0.58	0.58	-1.69%	865,731
Sep 6, 2026	0.58	0.59	0.58	0.59	0.59	1.03%	1,044,312
Sep 3, 2026	0.59	0.60	0.58	0.58	0.58	-1.02%	1,231,485
Sep 2, 2026	0.60	0.60	0.59	0.59	0.59	-0.51%	679,671
Sep 1, 2026	0.60	0.61	0.59	0.59	0.59	-1.66%	681,001
Aug 31, 2026	0.61	0.61	0.60	0.60	0.60	0.33%	338,761
Aug 30, 2026	0.60	0.61	0.60	0.60	0.60	1.35%	1,631,799
Aug 26, 2026	0.59	0.60	0.58	0.59	0.59	1.37%	371,549
Aug 25, 2026	0.59	0.59	0.58	0.59	0.59	-0.85%	352,910
Aug 24, 2026	0.60	0.60	0.59	0.59	0.59	-1.34%	868,922
Aug 23, 2026	0.59	0.60	0.59	0.60	0.60	0.17%	414,573
Aug 20, 2026	0.60	0.61	0.59	0.60	0.60	-1.32%	1,373,430
Aug 19, 2026	0.61	0.61	0.60	0.61	0.61	-0.82%	366,695