Acen Corporation (PSE:ACENA)
Philippines · Delayed Price · Currency is PHP · Preferred Stock1,025.00
+20.00 (1.99%)
At close: Aug 5, 2025
Acen Corporation Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 4, 2025 | 1,005.00 | 1,005.00 | 1,005.00 | 1,005.00 | 1,005.00 | - | - |
| Aug 1, 2025 | 1,005.00 | 1,005.00 | 1,005.00 | 1,005.00 | 1,005.00 | - | 560 |
| Jul 31, 2025 | 1,005.00 | 1,005.00 | 1,005.00 | 1,005.00 | 1,005.00 | - | 440 |
| Jul 30, 2025 | 1,005.00 | 1,005.00 | 1,005.00 | 1,005.00 | 1,005.00 | 0.10% | 670 |
| Jul 29, 2025 | 1,005.00 | 1,005.00 | 1,004.00 | 1,004.00 | 1,004.00 | -0.10% | 360 |
| Jul 28, 2025 | 1,005.00 | 1,005.00 | 1,005.00 | 1,005.00 | 1,005.00 | - | - |
| Jul 25, 2025 | 1,000.00 | 1,005.00 | 1,000.00 | 1,005.00 | 1,005.00 | 0.50% | 15,200 |
| Jul 24, 2025 | 1,000.00 | 1,000.00 | 1,000.00 | 1,000.00 | 1,000.00 | - | 31,740 |
| Jul 23, 2025 | 1,005.00 | 1,005.00 | 1,000.00 | 1,000.00 | 1,000.00 | - | 65,230 |
| Jul 22, 2025 | 1,001.00 | 1,001.00 | 1,000.00 | 1,000.00 | 1,000.00 | -0.50% | 49,445 |
| Jul 21, 2025 | 1,005.00 | 1,005.00 | 1,005.00 | 1,005.00 | 1,005.00 | 0.30% | 420 |
| Jul 18, 2025 | 1,004.00 | 1,004.00 | 1,000.00 | 1,002.00 | 1,002.00 | -0.20% | 41,335 |
| Jul 17, 2025 | 1,005.00 | 1,005.00 | 1,004.00 | 1,004.00 | 1,004.00 | -0.59% | 600 |
| Jul 16, 2025 | 1,010.00 | 1,010.00 | 1,010.00 | 1,010.00 | 1,010.00 | 0.70% | 5 |
| Jul 15, 2025 | 1,005.00 | 1,005.00 | 1,003.00 | 1,003.00 | 1,003.00 | -0.20% | 300 |
| Jul 14, 2025 | 1,005.00 | 1,005.00 | 1,005.00 | 1,005.00 | 1,005.00 | - | 220 |
| Jul 11, 2025 | 1,005.00 | 1,005.00 | 1,005.00 | 1,005.00 | 1,005.00 | - | - |
| Jul 10, 2025 | 1,005.00 | 1,005.00 | 1,005.00 | 1,005.00 | 1,005.00 | 0.50% | 10 |
| Jul 9, 2025 | 1,010.00 | 1,010.00 | 1,000.00 | 1,000.00 | 1,000.00 | -0.50% | 80 |
| Jul 8, 2025 | 1,005.00 | 1,005.00 | 1,005.00 | 1,005.00 | 1,005.00 | - | - |
| Jul 7, 2025 | 1,010.00 | 1,010.00 | 1,005.00 | 1,005.00 | 1,005.00 | -1.47% | 1,030 |
| Jul 4, 2025 | 1,010.00 | 1,020.00 | 1,010.00 | 1,020.00 | 1,020.00 | 1.49% | 7,500 |
| Jul 3, 2025 | 1,001.00 | 1,005.00 | 1,001.00 | 1,005.00 | 1,005.00 | 0.50% | 265 |
| Jul 2, 2025 | 1,000.00 | 1,000.00 | 1,000.00 | 1,000.00 | 1,000.00 | - | - |
| Jul 1, 2025 | 1,000.00 | 1,000.00 | 1,000.00 | 1,000.00 | 1,000.00 | - | - |
| Jun 30, 2025 | 1,010.00 | 1,010.00 | 1,000.00 | 1,000.00 | 1,000.00 | - | 850 |
| Jun 27, 2025 | 1,005.00 | 1,005.00 | 1,000.00 | 1,000.00 | 1,000.00 | -0.50% | 45 |
| Jun 26, 2025 | 1,010.00 | 1,010.00 | 1,005.00 | 1,005.00 | 1,005.00 | - | 25 |
| Jun 25, 2025 | 1,005.00 | 1,005.00 | 1,005.00 | 1,005.00 | 1,005.00 | - | 35 |
| Jun 24, 2025 | 1,005.00 | 1,008.00 | 1,005.00 | 1,005.00 | 1,005.00 | - | 150 |
| Jun 23, 2025 | 1,005.00 | 1,005.00 | 1,005.00 | 1,005.00 | 1,005.00 | -0.50% | 1,500 |
| Jun 20, 2025 | 1,010.00 | 1,010.00 | 1,010.00 | 1,010.00 | 1,010.00 | - | 100 |
| Jun 19, 2025 | 1,010.00 | 1,010.00 | 1,010.00 | 1,010.00 | 1,010.00 | - | - |
| Jun 18, 2025 | 1,010.00 | 1,010.00 | 1,010.00 | 1,010.00 | 1,010.00 | - | - |
| Jun 17, 2025 | 1,010.00 | 1,010.00 | 1,010.00 | 1,010.00 | 1,010.00 | - | 5 |
| Jun 16, 2025 | 1,010.00 | 1,010.00 | 1,010.00 | 1,010.00 | 1,010.00 | - | 200 |
| Jun 13, 2025 | 1,010.00 | 1,010.00 | 1,010.00 | 1,010.00 | 1,010.00 | - | - |
| Jun 11, 2025 | 1,010.00 | 1,010.00 | 1,010.00 | 1,010.00 | 1,010.00 | - | 100 |
| Jun 10, 2025 | 1,010.00 | 1,010.00 | 1,010.00 | 1,010.00 | 1,010.00 | - | - |
| Jun 9, 2025 | 1,010.00 | 1,010.00 | 1,010.00 | 1,010.00 | 1,010.00 | - | - |
| Jun 5, 2025 | 1,010.00 | 1,010.00 | 1,010.00 | 1,010.00 | 1,010.00 | - | 350 |
| Jun 4, 2025 | 1,010.00 | 1,010.00 | 1,010.00 | 1,010.00 | 1,010.00 | 0.50% | 150 |
| Jun 3, 2025 | 1,005.00 | 1,005.00 | 1,005.00 | 1,005.00 | 1,005.00 | - | - |
| Jun 2, 2025 | 1,005.00 | 1,005.00 | 1,005.00 | 1,005.00 | 1,005.00 | - | - |
| May 30, 2025 | 1,005.00 | 1,005.00 | 1,005.00 | 1,005.00 | 1,005.00 | 0.40% | 1,000 |
| May 29, 2025 | 1,001.00 | 1,001.00 | 1,001.00 | 1,001.00 | 1,001.00 | - | - |
| May 28, 2025 | 1,000.00 | 1,001.00 | 1,000.00 | 1,001.00 | 1,001.00 | -0.89% | 200 |
| May 27, 2025 | 1,010.00 | 1,010.00 | 1,010.00 | 1,010.00 | 1,010.00 | - | 100 |
| May 26, 2025 | 1,020.00 | 1,020.00 | 1,010.00 | 1,010.00 | 1,010.00 | - | 4,170 |
| May 23, 2025 | 1,010.00 | 1,010.00 | 1,010.00 | 1,010.00 | 1,010.00 | -1.37% | 110 |