Acen Corporation (PSE:ACENA)
Philippines · Delayed Price · Currency is PHP · Preferred Stock1,000.00
0.00 (0.00%)
At close: Apr 1, 2026
PSE:ACENA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 1, 2026 | 1,000.00 | 1,000.00 | 1,000.00 | 1,000.00 | 1,000.00 | - | - |
| Mar 31, 2026 | 1,000.00 | 1,000.00 | 1,000.00 | 1,000.00 | 1,000.00 | - | - |
| Mar 30, 2026 | 1,000.00 | 1,000.00 | 1,000.00 | 1,000.00 | 1,000.00 | - | 1,550 |
| Mar 27, 2026 | 1,000.00 | 1,000.00 | 1,000.00 | 1,000.00 | 1,000.00 | - | - |
| Mar 26, 2026 | 1,010.00 | 1,010.00 | 1,000.00 | 1,000.00 | 1,000.00 | - | 2,300 |
| Mar 25, 2026 | 1,001.00 | 1,001.00 | 1,000.00 | 1,000.00 | 1,000.00 | -0.10% | 5,000 |
| Mar 24, 2026 | 1,001.00 | 1,001.00 | 1,001.00 | 1,001.00 | 1,001.00 | - | 130 |
| Mar 23, 2026 | 1,002.00 | 1,002.00 | 1,001.00 | 1,001.00 | 1,001.00 | 0.10% | 910 |
| Mar 19, 2026 | 1,000.00 | 1,000.00 | 1,000.00 | 1,000.00 | 1,000.00 | - | - |
| Mar 18, 2026 | 1,000.00 | 1,000.00 | 1,000.00 | 1,000.00 | 1,000.00 | - | - |
| Mar 17, 2026 | 1,000.00 | 1,000.00 | 1,000.00 | 1,000.00 | 1,000.00 | - | 500 |
| Mar 16, 2026 | 1,002.00 | 1,002.00 | 1,000.00 | 1,000.00 | 1,000.00 | - | 1,000 |
| Mar 13, 2026 | 1,000.00 | 1,000.00 | 1,000.00 | 1,000.00 | 1,000.00 | - | 5,000 |
| Mar 12, 2026 | 1,000.00 | 1,000.00 | 1,000.00 | 1,000.00 | 1,000.00 | - | - |
| Mar 11, 2026 | 1,000.00 | 1,000.00 | 1,000.00 | 1,000.00 | 1,000.00 | - | 45 |
| Mar 10, 2026 | 1,000.00 | 1,000.00 | 998.00 | 1,000.00 | 1,000.00 | - | 6,270 |
| Mar 9, 2026 | 1,007.00 | 1,007.00 | 1,000.00 | 1,000.00 | 1,000.00 | -0.70% | 3,735 |
| Mar 6, 2026 | 1,007.00 | 1,007.00 | 1,007.00 | 1,007.00 | 1,007.00 | - | 50 |
| Mar 5, 2026 | 1,007.00 | 1,007.00 | 1,007.00 | 1,007.00 | 1,007.00 | - | - |
| Mar 4, 2026 | 1,008.00 | 1,008.00 | 1,007.00 | 1,007.00 | 1,007.00 | -0.10% | 100 |
| Mar 3, 2026 | 1,008.00 | 1,008.00 | 1,008.00 | 1,008.00 | 1,008.00 | - | 630 |
| Mar 2, 2026 | 1,015.00 | 1,015.00 | 1,008.00 | 1,008.00 | 1,008.00 | -1.18% | 6,580 |
| Feb 27, 2026 | 1,020.00 | 1,020.00 | 1,020.00 | 1,020.00 | 1,020.00 | - | - |
| Feb 26, 2026 | 1,020.00 | 1,020.00 | 1,020.00 | 1,020.00 | 1,020.00 | - | - |
| Feb 25, 2026 | 1,011.00 | 1,020.00 | 1,009.00 | 1,020.00 | 1,020.00 | 0.89% | 1,070 |
| Feb 24, 2026 | 1,011.00 | 1,011.00 | 1,011.00 | 1,011.00 | 1,011.00 | - | 50 |
| Feb 23, 2026 | 1,011.00 | 1,011.00 | 1,011.00 | 1,011.00 | 1,011.00 | - | 1,190 |
| Feb 20, 2026 | 1,011.00 | 1,011.00 | 1,011.00 | 1,011.00 | 1,011.00 | -0.10% | 100 |
| Feb 19, 2026 | 1,012.00 | 1,012.00 | 1,012.00 | 1,012.00 | 1,012.00 | -1.56% | 5 |
| Feb 18, 2026 | 1,028.00 | 1,028.00 | 1,028.00 | 1,028.00 | 1,028.00 | - | - |
| Feb 16, 2026 | 1,028.00 | 1,028.00 | 1,028.00 | 1,028.00 | 1,028.00 | 0.29% | 5 |
| Feb 13, 2026 | 1,020.00 | 1,045.00 | 1,020.00 | 1,025.00 | 1,025.00 | 0.39% | 1,525 |
| Feb 12, 2026 | 1,022.00 | 1,042.00 | 1,020.00 | 1,021.00 | 1,003.17 | 0.10% | 6,595 |
| Feb 11, 2026 | 1,002.19 | 1,002.19 | 1,002.19 | 1,020.00 | 1,002.18 | - | - |
| Feb 10, 2026 | 1,002.19 | 1,002.19 | 1,002.19 | 1,020.00 | 1,002.18 | - | - |
| Feb 9, 2026 | 1,002.19 | 1,002.19 | 1,002.19 | 1,020.00 | 1,002.18 | - | - |
| Feb 6, 2026 | 1,002.19 | 1,002.19 | 1,002.19 | 1,020.00 | 1,002.18 | - | - |
| Feb 5, 2026 | 1,002.19 | 1,002.19 | 1,002.19 | 1,020.00 | 1,002.18 | - | - |
| Feb 4, 2026 | 1,040.00 | 1,059.00 | 1,020.00 | 1,020.00 | 1,002.18 | - | 1,185 |
| Feb 3, 2026 | 1,018.00 | 1,025.00 | 1,018.00 | 1,020.00 | 1,002.18 | 0.89% | 3,625 |
| Feb 2, 2026 | 1,011.00 | 1,011.00 | 1,011.00 | 1,011.00 | 993.34 | - | 140 |
| Jan 30, 2026 | 1,011.00 | 1,011.00 | 1,011.00 | 1,011.00 | 993.34 | - | 4,100 |
| Jan 29, 2026 | 993.34 | 993.34 | 993.34 | 1,011.00 | 993.34 | - | - |
| Jan 28, 2026 | 993.34 | 993.34 | 993.34 | 1,011.00 | 993.34 | - | - |
| Jan 27, 2026 | 1,011.00 | 1,011.00 | 1,011.00 | 1,011.00 | 993.34 | - | 100 |
| Jan 26, 2026 | 1,011.00 | 1,011.00 | 1,011.00 | 1,011.00 | 993.34 | -0.88% | 100 |
| Jan 23, 2026 | 1,020.00 | 1,020.00 | 1,020.00 | 1,020.00 | 1,002.18 | 0.99% | 700 |
| Jan 22, 2026 | 1,010.00 | 1,010.00 | 1,010.00 | 1,010.00 | 992.36 | - | 1,000 |
| Jan 21, 2026 | 1,010.00 | 1,010.00 | 1,010.00 | 1,010.00 | 992.36 | - | 11,710 |
| Jan 20, 2026 | 1,010.00 | 1,010.00 | 1,010.00 | 1,010.00 | 992.36 | -1.46% | 200 |