Acesite (Phils.) Hotel Corporation (PSE:ACE)
Philippines · Delayed Price · Currency is PHP 1.200
-0.050 (-4.00%)
At close: Aug 7, 2026
Acesite (Phils.) Hotel Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 7, 2026 | 1.25 | 1.25 | 1.20 | 1.20 | 1.20 | -4.00% | 152,000 |
| Aug 6, 2026 | 1.25 | 1.25 | 1.25 | 1.25 | 1.25 | - | 94,000 |
| Aug 5, 2026 | 1.25 | 1.25 | 1.25 | 1.25 | 1.25 | - | - |
| Aug 4, 2026 | 1.25 | 1.25 | 1.25 | 1.25 | 1.25 | -1.57% | 1,000 |
| Aug 3, 2026 | 1.27 | 1.27 | 1.27 | 1.27 | 1.27 | - | - |
| Jul 31, 2026 | 1.27 | 1.27 | 1.27 | 1.27 | 1.27 | - | - |
| Jul 30, 2026 | 1.27 | 1.27 | 1.27 | 1.27 | 1.27 | - | - |
| Jul 29, 2026 | 1.27 | 1.27 | 1.27 | 1.27 | 1.27 | - | - |
| Jul 28, 2026 | 1.27 | 1.27 | 1.27 | 1.27 | 1.27 | - | - |
| Jul 27, 2026 | 1.27 | 1.27 | 1.27 | 1.27 | 1.27 | - | - |
| Jul 24, 2026 | 1.27 | 1.27 | 1.27 | 1.27 | 1.27 | - | - |
| Jul 23, 2026 | 1.27 | 1.27 | 1.27 | 1.27 | 1.27 | - | 3,000 |
| Jul 22, 2026 | 1.27 | 1.27 | 1.27 | 1.27 | 1.27 | - | - |
| Jul 21, 2026 | 1.26 | 1.27 | 1.26 | 1.27 | 1.27 | -5.93% | 11,000 |
| Jul 20, 2026 | 1.27 | 1.39 | 1.27 | 1.35 | 1.35 | - | 4,000 |
| Jul 17, 2026 | 1.35 | 1.35 | 1.35 | 1.35 | 1.35 | - | 29,000 |
| Jul 16, 2026 | 1.35 | 1.35 | 1.35 | 1.35 | 1.35 | -6.90% | 3,000 |
| Jul 15, 2026 | 1.45 | 1.45 | 1.45 | 1.45 | 1.45 | - | - |
| Jul 14, 2026 | 1.45 | 1.45 | 1.45 | 1.45 | 1.45 | - | 2,000 |
| Jul 13, 2026 | 1.26 | 1.45 | 1.26 | 1.45 | 1.45 | -2.03% | 2,000 |
| Jul 10, 2026 | 1.48 | 1.48 | 1.48 | 1.48 | 1.48 | - | - |
| Jul 9, 2026 | 1.48 | 1.48 | 1.48 | 1.48 | 1.48 | - | - |
| Jul 8, 2026 | 1.34 | 1.48 | 1.34 | 1.48 | 1.48 | 10.45% | 4,000 |
| Jul 7, 2026 | 1.34 | 1.34 | 1.34 | 1.34 | 1.34 | - | 1,000 |
| Jul 6, 2026 | 1.34 | 1.34 | 1.34 | 1.34 | 1.34 | 7.20% | 1,000 |
| Jul 3, 2026 | 1.25 | 1.25 | 1.25 | 1.25 | 1.25 | - | 2,000 |
| Jul 2, 2026 | 1.40 | 1.40 | 1.25 | 1.25 | 1.25 | -0.79% | 9,000 |
| Jul 1, 2026 | 1.47 | 1.47 | 1.10 | 1.26 | 1.26 | -14.86% | 10,000 |
| Jun 30, 2026 | 1.51 | 1.51 | 1.48 | 1.48 | 1.48 | 13.85% | 4,000 |
| Jun 29, 2026 | 1.50 | 1.50 | 1.30 | 1.30 | 1.30 | - | 40,000 |
| Jun 26, 2026 | 1.30 | 1.30 | 1.30 | 1.30 | 1.30 | - | - |
| Jun 25, 2026 | 1.30 | 1.30 | 1.30 | 1.30 | 1.30 | - | - |
| Jun 24, 2026 | 1.30 | 1.30 | 1.30 | 1.30 | 1.30 | - | - |
| Jun 23, 2026 | 1.30 | 1.30 | 1.30 | 1.30 | 1.30 | - | - |
| Jun 22, 2026 | 1.30 | 1.30 | 1.30 | 1.30 | 1.30 | - | - |
| Jun 19, 2026 | 1.31 | 1.31 | 1.30 | 1.30 | 1.30 | - | 20,000 |
| Jun 18, 2026 | 1.30 | 1.30 | 1.30 | 1.30 | 1.30 | - | - |
| Jun 17, 2026 | 1.30 | 1.30 | 1.30 | 1.30 | 1.30 | - | - |
| Jun 16, 2026 | 1.30 | 1.30 | 1.30 | 1.30 | 1.30 | - | 21,000 |
| Jun 15, 2026 | 1.31 | 1.31 | 1.30 | 1.30 | 1.30 | -13.91% | 64,000 |
| Jun 11, 2026 | 1.51 | 1.51 | 1.51 | 1.51 | 1.51 | - | - |
| Jun 10, 2026 | 1.51 | 1.51 | 1.51 | 1.51 | 1.51 | - | - |
| Jun 9, 2026 | 1.51 | 1.51 | 1.51 | 1.51 | 1.51 | -0.66% | 1,000 |
| Jun 8, 2026 | 1.52 | 1.52 | 1.52 | 1.52 | 1.52 | - | - |
| Jun 5, 2026 | 1.49 | 1.52 | 1.49 | 1.52 | 1.52 | 2.01% | 17,000 |
| Jun 4, 2026 | 1.38 | 1.49 | 1.38 | 1.49 | 1.49 | 18.25% | 106,000 |
| Jun 3, 2026 | 1.26 | 1.26 | 1.26 | 1.26 | 1.26 | -7.35% | 17,000 |
| Jun 2, 2026 | 1.36 | 1.36 | 1.36 | 1.36 | 1.36 | - | - |
| Jun 1, 2026 | 1.36 | 1.36 | 1.36 | 1.36 | 1.36 | - | - |
| May 29, 2026 | 1.36 | 1.36 | 1.36 | 1.36 | 1.36 | 8.80% | 20,000 |