Acen Corporation (PSE:ACEN)
Philippines · Delayed Price · Currency is PHP 3.290
+0.060 (1.86%)
At close: May 8, 2026
Acen Corporation Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 8, 2026 | 3.24 | 3.53 | 3.24 | 3.29 | 3.29 | 1.86% | 101,782,000 |
| May 7, 2026 | 3.21 | 3.33 | 3.17 | 3.23 | 3.23 | 0.62% | 36,027,000 |
| May 6, 2026 | 3.02 | 3.26 | 3.00 | 3.21 | 3.21 | 7.00% | 59,968,000 |
| May 5, 2026 | 2.79 | 3.06 | 2.79 | 3.00 | 3.00 | 7.91% | 24,644,000 |
| May 4, 2026 | 2.83 | 2.84 | 2.78 | 2.78 | 2.78 | -2.11% | 6,870,000 |
| Apr 30, 2026 | 2.78 | 2.87 | 2.78 | 2.84 | 2.84 | 2.53% | 8,783,000 |
| Apr 29, 2026 | 2.64 | 2.82 | 2.63 | 2.77 | 2.77 | 4.14% | 11,510,000 |
| Apr 28, 2026 | 2.74 | 2.74 | 2.61 | 2.66 | 2.66 | -2.92% | 12,302,000 |
| Apr 27, 2026 | 2.80 | 2.80 | 2.70 | 2.74 | 2.74 | -2.49% | 9,798,000 |
| Apr 24, 2026 | 2.83 | 2.90 | 2.79 | 2.81 | 2.81 | -1.06% | 9,532,000 |
| Apr 23, 2026 | 2.95 | 2.97 | 2.82 | 2.84 | 2.84 | -3.73% | 12,058,000 |
| Apr 22, 2026 | 3.01 | 3.01 | 2.95 | 2.95 | 2.95 | -1.99% | 9,180,000 |
| Apr 21, 2026 | 2.99 | 3.02 | 2.98 | 3.01 | 3.01 | 0.67% | 6,250,000 |
| Apr 20, 2026 | 3.00 | 3.05 | 2.99 | 2.99 | 2.99 | -0.33% | 4,865,000 |
| Apr 17, 2026 | 3.00 | 3.01 | 2.96 | 3.00 | 3.00 | - | 6,454,000 |
| Apr 16, 2026 | 3.00 | 3.00 | 2.97 | 3.00 | 3.00 | 0.33% | 5,462,000 |
| Apr 15, 2026 | 3.02 | 3.04 | 2.98 | 2.99 | 2.99 | -0.99% | 4,405,000 |
| Apr 14, 2026 | 3.03 | 3.08 | 3.00 | 3.02 | 3.02 | -0.33% | 13,720,000 |
| Apr 13, 2026 | 2.96 | 3.04 | 2.93 | 3.03 | 3.03 | 2.02% | 15,738,000 |
| Apr 10, 2026 | 3.00 | 3.02 | 2.96 | 2.97 | 2.97 | -1.00% | 8,569,000 |
| Apr 8, 2026 | 3.03 | 3.04 | 2.95 | 3.00 | 3.00 | -0.99% | 11,400,000 |
| Apr 7, 2026 | 2.96 | 3.04 | 2.92 | 3.03 | 3.03 | 2.71% | 12,018,000 |
| Apr 6, 2026 | 2.96 | 2.96 | 2.90 | 2.95 | 2.95 | -0.34% | 6,648,000 |
| Apr 1, 2026 | 2.93 | 2.98 | 2.91 | 2.96 | 2.96 | 0.34% | 11,670,000 |
| Mar 31, 2026 | 2.85 | 2.97 | 2.82 | 2.95 | 2.95 | 3.87% | 14,713,000 |
| Mar 30, 2026 | 2.85 | 2.86 | 2.74 | 2.84 | 2.84 | -0.35% | 13,371,000 |
| Mar 27, 2026 | 2.76 | 2.85 | 2.72 | 2.85 | 2.85 | 3.26% | 17,127,000 |
| Mar 26, 2026 | 2.79 | 2.83 | 2.69 | 2.76 | 2.76 | -0.36% | 12,046,000 |
| Mar 25, 2026 | 2.68 | 2.80 | 2.68 | 2.77 | 2.77 | 3.75% | 24,274,000 |
| Mar 24, 2026 | 2.55 | 2.67 | 2.53 | 2.67 | 2.67 | 5.53% | 7,440,000 |
| Mar 23, 2026 | 2.55 | 2.56 | 2.48 | 2.53 | 2.53 | -0.78% | 12,065,000 |
| Mar 19, 2026 | 2.50 | 2.56 | 2.50 | 2.55 | 2.55 | 1.59% | 5,173,000 |
| Mar 18, 2026 | 2.50 | 2.57 | 2.50 | 2.51 | 2.51 | 0.40% | 3,237,000 |
| Mar 17, 2026 | 2.53 | 2.59 | 2.50 | 2.50 | 2.50 | -0.40% | 3,475,000 |
| Mar 16, 2026 | 2.64 | 2.64 | 2.51 | 2.51 | 2.51 | -4.92% | 7,935,000 |
| Mar 13, 2026 | 2.52 | 2.65 | 2.46 | 2.64 | 2.64 | 4.76% | 8,381,000 |
| Mar 12, 2026 | 2.54 | 2.54 | 2.47 | 2.52 | 2.52 | -0.79% | 5,682,000 |
| Mar 11, 2026 | 2.51 | 2.60 | 2.51 | 2.54 | 2.54 | 2.01% | 5,294,000 |
| Mar 10, 2026 | 2.48 | 2.60 | 2.48 | 2.49 | 2.49 | 2.05% | 11,338,000 |
| Mar 9, 2026 | 2.54 | 2.54 | 2.40 | 2.44 | 2.44 | -4.31% | 11,101,000 |
| Mar 6, 2026 | 2.61 | 2.61 | 2.55 | 2.55 | 2.55 | -1.54% | 6,561,000 |
| Mar 5, 2026 | 2.59 | 2.63 | 2.58 | 2.59 | 2.59 | 0.39% | 5,479,000 |
| Mar 4, 2026 | 2.67 | 2.68 | 2.53 | 2.58 | 2.58 | -4.09% | 23,476,000 |
| Mar 3, 2026 | 2.70 | 2.75 | 2.66 | 2.69 | 2.69 | -0.37% | 18,337,000 |
| Mar 2, 2026 | 2.80 | 2.85 | 2.68 | 2.70 | 2.70 | -3.91% | 23,721,000 |
| Feb 27, 2026 | 2.72 | 2.81 | 2.69 | 2.81 | 2.81 | 3.69% | 39,291,000 |
| Feb 26, 2026 | 2.70 | 2.74 | 2.67 | 2.71 | 2.71 | 0.37% | 3,227,000 |
| Feb 25, 2026 | 2.69 | 2.72 | 2.66 | 2.70 | 2.70 | -0.37% | 5,327,000 |
| Feb 24, 2026 | 2.71 | 2.71 | 2.65 | 2.71 | 2.71 | - | 7,311,000 |
| Feb 23, 2026 | 2.70 | 2.74 | 2.69 | 2.71 | 2.71 | 0.37% | 3,519,000 |