Acen Corporation (PSE:ACENA)
Philippines · Delayed Price · Currency is PHP · Preferred Stock1,005.00
-5.00 (-0.50%)
At close: Aug 22, 2025
Acen Corporation Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 26, 2025 | 1,005.00 | 1,005.00 | 1,005.00 | 1,005.00 | 1,005.00 | - | 2,760 |
| Aug 22, 2025 | 1,005.00 | 1,005.00 | 1,005.00 | 1,005.00 | 1,005.00 | -0.50% | 240 |
| Aug 20, 2025 | 1,010.00 | 1,010.00 | 1,010.00 | 1,010.00 | 1,010.00 | - | 1,370 |
| Aug 19, 2025 | 1,010.00 | 1,010.00 | 1,010.00 | 1,010.00 | 1,010.00 | - | - |
| Aug 18, 2025 | 1,010.00 | 1,010.00 | 1,010.00 | 1,010.00 | 1,010.00 | -1.46% | 305 |
| Aug 15, 2025 | 1,010.00 | 1,025.00 | 1,010.00 | 1,025.00 | 1,007.17 | - | 125 |
| Aug 14, 2025 | 1,007.17 | 1,007.17 | 1,007.17 | 1,025.00 | 1,007.17 | - | - |
| Aug 13, 2025 | 1,015.00 | 1,025.00 | 1,015.00 | 1,025.00 | 1,007.17 | 1.79% | 925 |
| Aug 12, 2025 | 989.48 | 989.48 | 989.48 | 1,007.00 | 989.48 | - | - |
| Aug 11, 2025 | 1,007.00 | 1,007.00 | 1,007.00 | 1,007.00 | 989.48 | - | 400 |
| Aug 8, 2025 | 989.48 | 989.48 | 989.48 | 1,007.00 | 989.48 | - | - |
| Aug 7, 2025 | 1,007.00 | 1,007.00 | 1,007.00 | 1,007.00 | 989.48 | -0.30% | 35 |
| Aug 6, 2025 | 1,010.00 | 1,015.00 | 1,010.00 | 1,010.00 | 992.43 | -1.46% | 10,005 |
| Aug 5, 2025 | 1,010.00 | 1,025.00 | 1,010.00 | 1,025.00 | 1,007.17 | 1.99% | 2,995 |
| Aug 4, 2025 | 987.52 | 987.52 | 987.52 | 1,005.00 | 987.52 | - | - |
| Aug 1, 2025 | 1,005.00 | 1,005.00 | 1,005.00 | 1,005.00 | 987.52 | - | 560 |
| Jul 31, 2025 | 1,005.00 | 1,005.00 | 1,005.00 | 1,005.00 | 987.52 | - | 440 |
| Jul 30, 2025 | 1,005.00 | 1,005.00 | 1,005.00 | 1,005.00 | 987.52 | 0.10% | 670 |
| Jul 29, 2025 | 1,005.00 | 1,005.00 | 1,004.00 | 1,004.00 | 986.53 | -0.10% | 360 |
| Jul 28, 2025 | 987.52 | 987.52 | 987.52 | 1,005.00 | 987.52 | - | - |
| Jul 25, 2025 | 1,000.00 | 1,005.00 | 1,000.00 | 1,005.00 | 987.52 | 0.50% | 15,200 |
| Jul 24, 2025 | 1,000.00 | 1,000.00 | 1,000.00 | 1,000.00 | 982.60 | - | 31,740 |
| Jul 23, 2025 | 1,005.00 | 1,005.00 | 1,000.00 | 1,000.00 | 982.60 | - | 65,230 |
| Jul 22, 2025 | 1,001.00 | 1,001.00 | 1,000.00 | 1,000.00 | 982.60 | -0.50% | 49,445 |
| Jul 21, 2025 | 1,005.00 | 1,005.00 | 1,005.00 | 1,005.00 | 987.52 | 0.30% | 420 |
| Jul 18, 2025 | 1,004.00 | 1,004.00 | 1,000.00 | 1,002.00 | 984.57 | -0.20% | 41,335 |
| Jul 17, 2025 | 1,005.00 | 1,005.00 | 1,004.00 | 1,004.00 | 986.53 | -0.59% | 600 |
| Jul 16, 2025 | 1,010.00 | 1,010.00 | 1,010.00 | 1,010.00 | 992.43 | 0.70% | 5 |
| Jul 15, 2025 | 1,005.00 | 1,005.00 | 1,003.00 | 1,003.00 | 985.55 | -0.20% | 300 |
| Jul 14, 2025 | 1,005.00 | 1,005.00 | 1,005.00 | 1,005.00 | 987.52 | - | 220 |
| Jul 11, 2025 | 987.52 | 987.52 | 987.52 | 1,005.00 | 987.52 | - | - |
| Jul 10, 2025 | 1,005.00 | 1,005.00 | 1,005.00 | 1,005.00 | 987.52 | 0.50% | 10 |
| Jul 9, 2025 | 1,010.00 | 1,010.00 | 1,000.00 | 1,000.00 | 982.60 | -0.50% | 80 |
| Jul 8, 2025 | 987.52 | 987.52 | 987.52 | 1,005.00 | 987.52 | - | - |
| Jul 7, 2025 | 1,010.00 | 1,010.00 | 1,005.00 | 1,005.00 | 987.52 | -1.47% | 1,030 |
| Jul 4, 2025 | 1,010.00 | 1,020.00 | 1,010.00 | 1,020.00 | 1,002.25 | 1.49% | 7,500 |
| Jul 3, 2025 | 1,001.00 | 1,005.00 | 1,001.00 | 1,005.00 | 987.52 | 0.50% | 265 |
| Jul 2, 2025 | 982.60 | 982.60 | 982.60 | 1,000.00 | 982.60 | - | - |
| Jul 1, 2025 | 982.60 | 982.60 | 982.60 | 1,000.00 | 982.60 | - | - |
| Jun 30, 2025 | 1,010.00 | 1,010.00 | 1,000.00 | 1,000.00 | 982.60 | - | 850 |
| Jun 27, 2025 | 1,005.00 | 1,005.00 | 1,000.00 | 1,000.00 | 982.60 | -0.50% | 45 |
| Jun 26, 2025 | 1,010.00 | 1,010.00 | 1,005.00 | 1,005.00 | 987.52 | - | 25 |
| Jun 25, 2025 | 1,005.00 | 1,005.00 | 1,005.00 | 1,005.00 | 987.52 | - | 35 |
| Jun 24, 2025 | 1,005.00 | 1,008.00 | 1,005.00 | 1,005.00 | 987.52 | - | 150 |
| Jun 23, 2025 | 1,005.00 | 1,005.00 | 1,005.00 | 1,005.00 | 987.52 | -0.50% | 1,500 |
| Jun 20, 2025 | 1,010.00 | 1,010.00 | 1,010.00 | 1,010.00 | 992.43 | - | 100 |
| Jun 19, 2025 | 992.43 | 992.43 | 992.43 | 1,010.00 | 992.43 | - | - |
| Jun 18, 2025 | 992.43 | 992.43 | 992.43 | 1,010.00 | 992.43 | - | - |
| Jun 17, 2025 | 1,010.00 | 1,010.00 | 1,010.00 | 1,010.00 | 992.43 | - | 5 |
| Jun 16, 2025 | 1,010.00 | 1,010.00 | 1,010.00 | 1,010.00 | 992.43 | - | 200 |