Acen Corporation (PSE:ACEN)
Philippines · Delayed Price · Currency is PHP 2.630
+0.030 (1.15%)
At close: Sep 17, 2026
Acen Corporation Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 17, 2026 | 2.60 | 2.70 | 2.56 | 2.63 | 2.63 | 1.15% | 20,002,000 |
| Sep 16, 2026 | 2.62 | 2.63 | 2.51 | 2.60 | 2.60 | -0.76% | 6,396,000 |
| Sep 15, 2026 | 2.60 | 2.62 | 2.56 | 2.62 | 2.62 | 0.38% | 2,925,000 |
| Sep 14, 2026 | 2.59 | 2.61 | 2.53 | 2.61 | 2.61 | 0.77% | 3,503,000 |
| Sep 11, 2026 | 2.56 | 2.60 | 2.52 | 2.59 | 2.59 | 1.17% | 5,057,000 |
| Sep 10, 2026 | 2.60 | 2.63 | 2.55 | 2.56 | 2.56 | -0.78% | 6,474,000 |
| Sep 9, 2026 | 2.69 | 2.69 | 2.57 | 2.58 | 2.58 | -4.09% | 13,246,000 |
| Sep 8, 2026 | 2.68 | 2.70 | 2.65 | 2.69 | 2.69 | -0.37% | 3,942,000 |
| Sep 7, 2026 | 2.70 | 2.75 | 2.65 | 2.70 | 2.70 | - | 5,910,000 |
| Sep 4, 2026 | 2.74 | 2.75 | 2.69 | 2.70 | 2.70 | -1.10% | 4,572,000 |
| Sep 3, 2026 | 2.65 | 2.74 | 2.58 | 2.73 | 2.73 | 4.60% | 25,424,000 |
| Sep 2, 2026 | 2.73 | 2.77 | 2.61 | 2.61 | 2.61 | -4.04% | 32,845,000 |
| Sep 1, 2026 | 2.86 | 2.90 | 2.72 | 2.72 | 2.72 | -4.90% | 29,600,000 |
| Aug 28, 2026 | 2.94 | 2.94 | 2.85 | 2.86 | 2.86 | -2.72% | 8,681,000 |
| Aug 27, 2026 | 2.88 | 2.94 | 2.85 | 2.94 | 2.94 | 1.03% | 16,007,000 |
| Aug 26, 2026 | 2.89 | 2.91 | 2.86 | 2.91 | 2.91 | 1.04% | 3,303,000 |
| Aug 25, 2026 | 2.89 | 2.92 | 2.86 | 2.88 | 2.88 | -0.35% | 9,594,000 |
| Aug 24, 2026 | 2.95 | 2.95 | 2.88 | 2.89 | 2.89 | -2.03% | 15,381,000 |
| Aug 20, 2026 | 3.00 | 3.02 | 2.93 | 2.95 | 2.95 | -1.67% | 11,615,000 |
| Aug 19, 2026 | 2.96 | 3.04 | 2.92 | 3.00 | 3.00 | 1.69% | 44,000,000 |
| Aug 18, 2026 | 2.90 | 2.96 | 2.88 | 2.95 | 2.95 | 1.37% | 39,018,000 |
| Aug 17, 2026 | 2.93 | 2.94 | 2.90 | 2.91 | 2.91 | -0.68% | 4,793,000 |
| Aug 14, 2026 | 2.97 | 2.99 | 2.89 | 2.93 | 2.93 | -1.35% | 16,726,000 |
| Aug 13, 2026 | 3.02 | 3.02 | 2.96 | 2.97 | 2.97 | -1.00% | 7,454,000 |
| Aug 12, 2026 | 3.10 | 3.10 | 2.99 | 3.00 | 3.00 | 0.33% | 15,160,000 |
| Aug 11, 2026 | 3.05 | 3.05 | 2.94 | 2.99 | 2.99 | -1.97% | 22,133,000 |
| Aug 10, 2026 | 3.04 | 3.11 | 3.03 | 3.05 | 3.05 | - | 7,446,000 |
| Aug 7, 2026 | 3.05 | 3.10 | 3.02 | 3.05 | 3.05 | 0.66% | 12,601,000 |
| Aug 6, 2026 | 3.00 | 3.03 | 2.94 | 3.03 | 3.03 | 1.00% | 11,747,000 |
| 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 |