Acen Corporation (PSE:ACEN)
Philippines flag Philippines · Delayed Price · Currency is PHP
2.500
0.00 (0.00%)
At close: Aug 1, 2025, 2:45 PM PST

Acen Corporation Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 1, 20252.482.502.462.50--9,402,000
Jul 31, 20252.522.532.472.50--1.19%15,922,000
Jul 30, 20252.542.542.502.53--0.39%9,551,000
Jul 29, 20252.542.542.472.54--0.78%13,119,000
Jul 28, 20252.582.582.482.56--0.78%17,189,000
Jul 25, 20252.592.602.562.58--0.39%13,910,000
Jul 24, 20252.602.602.562.59-0.39%6,410,000
Jul 23, 20252.602.602.532.58--0.77%6,584,000
Jul 22, 20252.542.632.502.60-3.17%9,711,000
Jul 21, 20252.502.562.482.52-0.80%34,664,000
Jul 18, 20252.522.572.472.50--0.79%18,686,000
Jul 17, 20252.612.612.452.52--3.45%20,650,000
Jul 16, 20252.652.652.572.61--1.51%13,373,000
Jul 15, 20252.622.662.592.65-1.92%18,963,000
Jul 14, 20252.622.642.582.60--0.76%13,639,000
Jul 11, 20252.602.652.572.62-0.77%15,293,000
Jul 10, 20252.642.642.592.60--0.76%18,459,000
Jul 9, 20252.622.632.592.62-0.77%16,755,000
Jul 8, 20252.672.682.582.60--2.26%17,297,000
Jul 7, 20252.602.682.602.66-2.31%13,320,000
Jul 4, 20252.642.672.552.60--0.76%16,105,000
Jul 3, 20252.592.692.592.62-1.16%18,638,000
Jul 2, 20252.532.612.532.59-1.57%9,423,000
Jul 1, 20252.582.592.522.55--1.54%12,272,000
Jun 30, 20252.602.692.582.59-0.78%16,763,000
Jun 27, 20252.562.602.552.57-0.78%4,851,000
Jun 26, 20252.552.612.552.55-0.79%7,856,000
Jun 25, 20252.462.542.442.53-2.85%10,755,000
Jun 24, 20252.462.522.462.46-0.82%3,670,000
Jun 23, 20252.502.502.392.44--2.79%12,953,000
Jun 20, 20252.592.592.432.51--2.71%43,921,000
Jun 19, 20252.612.622.532.58--1.53%9,555,000
Jun 18, 20252.672.702.582.62--24,058,000
Jun 17, 20252.632.712.592.62-1.16%35,630,000
Jun 16, 20252.632.642.502.59--0.77%16,137,000
Jun 13, 20252.502.752.492.61-4.40%108,886,000
Jun 11, 20252.502.522.482.50--8,230,000
Jun 10, 20252.502.522.462.50-0.40%12,655,000
Jun 9, 20252.472.542.472.49-0.81%6,441,000
Jun 5, 20252.472.502.472.47-0.41%9,830,000
Jun 4, 20252.462.472.432.46--12,760,000
Jun 3, 20252.522.522.432.46--1.60%20,902,000
Jun 2, 20252.552.552.502.50--1.96%10,856,000
May 30, 20252.512.572.472.55-2.00%24,726,000
May 29, 20252.522.612.492.50--25,173,000
May 28, 20252.492.532.462.50-0.40%11,434,000
May 27, 20252.502.502.462.49--0.40%8,454,000
May 26, 20252.502.502.432.50--10,955,000
May 23, 20252.502.522.452.50--12,226,000
May 22, 20252.512.512.432.50--0.79%10,964,000