Acen Corporation (PSE:ACEN)
Philippines · Delayed Price · Currency is PHP 3.000
+0.080 (2.74%)
At close: Aug 5, 2026
Acen Corporation Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 5, 2026 | 2.93 | 3.02 | 2.90 | 3.00 | 3.00 | 2.74% | 13,349,000 |
| Aug 4, 2026 | 2.93 | 2.93 | 2.90 | 2.92 | 2.92 | 0.34% | 4,440,000 |
| Aug 3, 2026 | 2.93 | 2.95 | 2.86 | 2.91 | 2.91 | - | 8,829,000 |
| Jul 31, 2026 | 2.97 | 3.00 | 2.91 | 2.91 | 2.91 | -2.02% | 23,891,000 |
| Jul 30, 2026 | 3.01 | 3.03 | 2.95 | 2.97 | 2.97 | -1.33% | 18,170,000 |
| Jul 29, 2026 | 3.03 | 3.10 | 3.01 | 3.01 | 3.01 | -0.33% | 18,982,000 |
| Jul 28, 2026 | 3.00 | 3.03 | 2.99 | 3.02 | 3.02 | 0.67% | 4,738,000 |
| Jul 27, 2026 | 3.04 | 3.05 | 3.00 | 3.00 | 3.00 | -1.32% | 7,445,000 |
| Jul 24, 2026 | 3.03 | 3.08 | 3.00 | 3.04 | 3.04 | - | 6,120,000 |
| Jul 23, 2026 | 3.10 | 3.14 | 3.03 | 3.04 | 3.04 | -2.25% | 19,555,000 |
| Jul 22, 2026 | 3.05 | 3.17 | 3.00 | 3.11 | 3.11 | 1.97% | 30,801,000 |
| Jul 21, 2026 | 3.00 | 3.12 | 2.97 | 3.05 | 3.05 | 2.35% | 16,071,000 |
| Jul 20, 2026 | 3.00 | 3.03 | 2.98 | 2.98 | 2.98 | -0.67% | 8,285,000 |
| Jul 17, 2026 | 3.00 | 3.02 | 2.98 | 3.00 | 3.00 | - | 12,456,000 |
| Jul 16, 2026 | 3.00 | 3.09 | 2.99 | 3.00 | 3.00 | - | 24,251,000 |
| Jul 15, 2026 | 3.02 | 3.05 | 2.98 | 3.00 | 3.00 | -0.33% | 4,060,000 |
| Jul 14, 2026 | 3.00 | 3.07 | 2.99 | 3.01 | 3.01 | 1.01% | 13,063,000 |
| Jul 13, 2026 | 3.00 | 3.03 | 2.98 | 2.98 | 2.98 | -0.67% | 6,160,000 |
| Jul 10, 2026 | 3.01 | 3.04 | 2.98 | 3.00 | 3.00 | - | 11,681,000 |
| Jul 9, 2026 | 3.04 | 3.07 | 3.00 | 3.00 | 3.00 | -1.96% | 11,851,000 |
| Jul 8, 2026 | 3.08 | 3.11 | 3.05 | 3.06 | 3.06 | -0.33% | 11,329,000 |
| Jul 7, 2026 | 3.21 | 3.22 | 3.05 | 3.07 | 3.07 | -4.36% | 29,165,000 |
| Jul 6, 2026 | 3.10 | 3.23 | 3.04 | 3.21 | 3.21 | 3.55% | 16,891,000 |
| Jul 3, 2026 | 3.18 | 3.22 | 3.07 | 3.10 | 3.10 | -1.27% | 16,409,000 |
| Jul 2, 2026 | 3.08 | 3.16 | 3.06 | 3.14 | 3.14 | 1.95% | 14,124,000 |
| Jul 1, 2026 | 3.08 | 3.09 | 3.01 | 3.08 | 3.08 | 1.99% | 2,845,000 |
| Jun 30, 2026 | 3.09 | 3.10 | 3.01 | 3.02 | 3.02 | -2.27% | 4,406,000 |
| Jun 29, 2026 | 2.96 | 3.13 | 2.96 | 3.09 | 3.09 | 4.39% | 22,147,000 |
| Jun 26, 2026 | 2.92 | 2.96 | 2.87 | 2.96 | 2.96 | 1.37% | 8,234,000 |
| Jun 25, 2026 | 2.94 | 2.97 | 2.88 | 2.92 | 2.92 | -0.68% | 16,930,000 |
| Jun 24, 2026 | 3.02 | 3.02 | 2.89 | 2.94 | 2.94 | -3.29% | 23,347,000 |
| Jun 23, 2026 | 2.96 | 3.05 | 2.88 | 3.04 | 3.04 | 3.05% | 12,716,000 |
| Jun 22, 2026 | 3.02 | 3.08 | 2.84 | 2.95 | 2.95 | -1.99% | 25,104,000 |
| Jun 19, 2026 | 3.15 | 3.16 | 3.01 | 3.01 | 3.01 | -3.53% | 31,923,000 |
| Jun 18, 2026 | 3.10 | 3.14 | 3.10 | 3.12 | 3.12 | 0.65% | 2,040,000 |
| Jun 17, 2026 | 3.17 | 3.18 | 3.06 | 3.10 | 3.10 | -1.90% | 13,750,000 |
| Jun 16, 2026 | 3.16 | 3.22 | 3.13 | 3.16 | 3.16 | - | 7,293,000 |
| Jun 15, 2026 | 3.23 | 3.33 | 3.13 | 3.16 | 3.16 | -2.17% | 35,336,000 |
| Jun 11, 2026 | 3.20 | 3.28 | 3.16 | 3.23 | 3.23 | 0.94% | 7,943,000 |
| Jun 10, 2026 | 3.32 | 3.32 | 3.18 | 3.20 | 3.20 | -3.03% | 12,425,000 |
| Jun 9, 2026 | 3.26 | 3.40 | 3.26 | 3.30 | 3.30 | 1.23% | 32,546,000 |
| Jun 8, 2026 | 3.39 | 3.39 | 3.25 | 3.26 | 3.26 | -5.51% | 11,423,000 |
| Jun 5, 2026 | 3.10 | 3.45 | 3.08 | 3.45 | 3.45 | 11.29% | 62,550,000 |
| Jun 4, 2026 | 3.10 | 3.14 | 3.09 | 3.10 | 3.10 | - | 6,937,000 |
| Jun 3, 2026 | 3.13 | 3.17 | 3.10 | 3.10 | 3.10 | -1.90% | 8,452,000 |
| Jun 2, 2026 | 3.24 | 3.26 | 3.13 | 3.16 | 3.16 | -1.56% | 12,282,000 |
| Jun 1, 2026 | 3.30 | 3.30 | 3.21 | 3.21 | 3.21 | -2.73% | 6,390,000 |
| May 29, 2026 | 3.06 | 3.30 | 3.06 | 3.30 | 3.30 | 7.84% | 70,637,000 |
| May 28, 2026 | 3.08 | 3.08 | 3.01 | 3.06 | 3.06 | -0.65% | 4,082,000 |
| May 26, 2026 | 3.06 | 3.09 | 2.95 | 3.08 | 3.08 | 1.65% | 7,524,000 |