Acen Corporation (PSE:ACEN)
Philippines · Delayed Price · Currency is PHP 2.240
-0.050 (-2.18%)
At close: Aug 22, 2025, 2:45 PM PST
Acen Corporation Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 22, 2025 | 2.29 | 2.29 | 2.23 | 2.24 | - | -2.18% | 13,331,000 |
| Aug 20, 2025 | 2.31 | 2.32 | 2.27 | 2.29 | - | 0.44% | 5,314,000 |
| Aug 19, 2025 | 2.28 | 2.30 | 2.26 | 2.28 | - | - | 8,422,000 |
| Aug 18, 2025 | 2.30 | 2.30 | 2.25 | 2.28 | - | -0.87% | 7,020,000 |
| Aug 15, 2025 | 2.35 | 2.35 | 2.28 | 2.30 | - | -2.13% | 24,141,000 |
| Aug 14, 2025 | 2.35 | 2.36 | 2.32 | 2.35 | - | - | 10,604,000 |
| Aug 13, 2025 | 2.36 | 2.36 | 2.32 | 2.35 | - | -0.42% | 14,583,000 |
| Aug 12, 2025 | 2.35 | 2.36 | 2.30 | 2.36 | - | - | 15,399,000 |
| Aug 11, 2025 | 2.40 | 2.40 | 2.34 | 2.36 | - | -1.67% | 16,782,000 |
| Aug 8, 2025 | 2.40 | 2.40 | 2.34 | 2.40 | - | - | 18,055,000 |
| Aug 7, 2025 | 2.43 | 2.44 | 2.34 | 2.40 | - | -1.23% | 27,177,000 |
| Aug 6, 2025 | 2.47 | 2.48 | 2.40 | 2.43 | - | -2.80% | 23,118,000 |
| Aug 5, 2025 | 2.44 | 2.51 | 2.43 | 2.50 | - | 0.81% | 19,917,000 |
| Aug 4, 2025 | 2.47 | 2.51 | 2.46 | 2.48 | - | -0.80% | 12,383,000 |
| Aug 1, 2025 | 2.48 | 2.50 | 2.46 | 2.50 | - | - | 9,402,000 |
| Jul 31, 2025 | 2.52 | 2.53 | 2.47 | 2.50 | - | -1.19% | 15,922,000 |
| Jul 30, 2025 | 2.54 | 2.54 | 2.50 | 2.53 | - | -0.39% | 9,551,000 |
| Jul 29, 2025 | 2.54 | 2.54 | 2.47 | 2.54 | - | -0.78% | 13,119,000 |
| Jul 28, 2025 | 2.58 | 2.58 | 2.48 | 2.56 | - | -0.78% | 17,189,000 |
| Jul 25, 2025 | 2.59 | 2.60 | 2.56 | 2.58 | - | -0.39% | 13,910,000 |
| Jul 24, 2025 | 2.60 | 2.60 | 2.56 | 2.59 | - | 0.39% | 6,410,000 |
| Jul 23, 2025 | 2.60 | 2.60 | 2.53 | 2.58 | - | -0.77% | 6,584,000 |
| Jul 22, 2025 | 2.54 | 2.63 | 2.50 | 2.60 | - | 3.17% | 9,711,000 |
| Jul 21, 2025 | 2.50 | 2.56 | 2.48 | 2.52 | - | 0.80% | 34,664,000 |
| Jul 18, 2025 | 2.52 | 2.57 | 2.47 | 2.50 | - | -0.79% | 18,686,000 |
| Jul 17, 2025 | 2.61 | 2.61 | 2.45 | 2.52 | - | -3.45% | 20,650,000 |
| Jul 16, 2025 | 2.65 | 2.65 | 2.57 | 2.61 | - | -1.51% | 13,373,000 |
| Jul 15, 2025 | 2.62 | 2.66 | 2.59 | 2.65 | - | 1.92% | 18,963,000 |
| Jul 14, 2025 | 2.62 | 2.64 | 2.58 | 2.60 | - | -0.76% | 13,639,000 |
| Jul 11, 2025 | 2.60 | 2.65 | 2.57 | 2.62 | - | 0.77% | 15,293,000 |
| Jul 10, 2025 | 2.64 | 2.64 | 2.59 | 2.60 | - | -0.76% | 18,459,000 |
| Jul 9, 2025 | 2.62 | 2.63 | 2.59 | 2.62 | - | 0.77% | 16,755,000 |
| Jul 8, 2025 | 2.67 | 2.68 | 2.58 | 2.60 | - | -2.26% | 17,297,000 |
| Jul 7, 2025 | 2.60 | 2.68 | 2.60 | 2.66 | - | 2.31% | 13,320,000 |
| Jul 4, 2025 | 2.64 | 2.67 | 2.55 | 2.60 | - | -0.76% | 16,105,000 |
| Jul 3, 2025 | 2.59 | 2.69 | 2.59 | 2.62 | - | 1.16% | 18,638,000 |
| Jul 2, 2025 | 2.53 | 2.61 | 2.53 | 2.59 | - | 1.57% | 9,423,000 |
| Jul 1, 2025 | 2.58 | 2.59 | 2.52 | 2.55 | - | -1.54% | 12,272,000 |
| Jun 30, 2025 | 2.60 | 2.69 | 2.58 | 2.59 | - | 0.78% | 16,763,000 |
| Jun 27, 2025 | 2.56 | 2.60 | 2.55 | 2.57 | - | 0.78% | 4,851,000 |
| Jun 26, 2025 | 2.55 | 2.61 | 2.55 | 2.55 | - | 0.79% | 7,856,000 |
| Jun 25, 2025 | 2.46 | 2.54 | 2.44 | 2.53 | - | 2.85% | 10,755,000 |
| Jun 24, 2025 | 2.46 | 2.52 | 2.46 | 2.46 | - | 0.82% | 3,670,000 |
| Jun 23, 2025 | 2.50 | 2.50 | 2.39 | 2.44 | - | -2.79% | 12,953,000 |
| Jun 20, 2025 | 2.59 | 2.59 | 2.43 | 2.51 | - | -2.71% | 43,921,000 |
| Jun 19, 2025 | 2.61 | 2.62 | 2.53 | 2.58 | - | -1.53% | 9,555,000 |
| Jun 18, 2025 | 2.67 | 2.70 | 2.58 | 2.62 | - | - | 24,058,000 |
| Jun 17, 2025 | 2.63 | 2.71 | 2.59 | 2.62 | - | 1.16% | 35,630,000 |
| Jun 16, 2025 | 2.63 | 2.64 | 2.50 | 2.59 | - | -0.77% | 16,137,000 |
| Jun 13, 2025 | 2.50 | 2.75 | 2.49 | 2.61 | - | 4.40% | 108,886,000 |