KWSE:ACICO Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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%	1,878,199
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
Aug 18, 2026	0.62	0.62	0.61	0.61	0.61	-1.29%	334,352
Aug 17, 2026	0.63	0.63	0.60	0.62	0.62	-1.44%	513,014
Aug 16, 2026	0.62	0.63	0.61	0.63	0.63	1.29%	673,229
Aug 13, 2026	0.63	0.63	0.61	0.62	0.62	-	437,860
Aug 12, 2026	0.63	0.63	0.61	0.62	0.62	-	1,300,054
Aug 11, 2026	0.62	0.63	0.62	0.62	0.62	-0.32%	711,271
Aug 10, 2026	0.63	0.64	0.62	0.62	0.62	-1.58%	1,782,857
Aug 9, 2026	0.62	0.64	0.62	0.63	0.63	1.94%	1,988,943
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