Acen Corporation (PSE:ACENB)
Philippines · Delayed Price · Currency is PHP · Preferred Stock1,060.00
+15.00 (1.44%)
At close: Apr 1, 2026
PSE:ACENB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 1, 2026 | 1,059.00 | 1,060.00 | 1,058.00 | 1,060.00 | 1,060.00 | 1.44% | 1,160 |
| Mar 31, 2026 | 1,046.00 | 1,046.00 | 1,045.00 | 1,045.00 | 1,045.00 | -0.10% | 75 |
| Mar 30, 2026 | 1,046.00 | 1,046.00 | 1,046.00 | 1,046.00 | 1,046.00 | 0.10% | 40 |
| Mar 27, 2026 | 1,045.00 | 1,045.00 | 1,045.00 | 1,045.00 | 1,045.00 | -1.32% | 40 |
| Mar 26, 2026 | 1,059.00 | 1,059.00 | 1,059.00 | 1,059.00 | 1,059.00 | 1.53% | 100 |
| Mar 25, 2026 | 1,043.00 | 1,043.00 | 1,043.00 | 1,043.00 | 1,043.00 | - | - |
| Mar 24, 2026 | 1,043.00 | 1,043.00 | 1,043.00 | 1,043.00 | 1,043.00 | - | 445 |
| Mar 23, 2026 | 1,055.00 | 1,055.00 | 1,042.00 | 1,043.00 | 1,043.00 | -1.51% | 3,115 |
| Mar 19, 2026 | 1,045.00 | 1,059.00 | 1,045.00 | 1,059.00 | 1,059.00 | -0.47% | 95 |
| Mar 18, 2026 | 1,064.00 | 1,064.00 | 1,064.00 | 1,064.00 | 1,064.00 | 2.11% | 25 |
| Mar 17, 2026 | 1,041.00 | 1,042.00 | 1,041.00 | 1,042.00 | 1,042.00 | 0.10% | 140 |
| Mar 16, 2026 | 1,041.00 | 1,041.00 | 1,035.00 | 1,041.00 | 1,041.00 | - | 5,015 |
| Mar 13, 2026 | 1,041.00 | 1,042.00 | 1,041.00 | 1,041.00 | 1,041.00 | - | 1,285 |
| Mar 12, 2026 | 1,041.00 | 1,042.00 | 1,040.00 | 1,041.00 | 1,041.00 | -0.10% | 6,360 |
| Mar 11, 2026 | 1,040.00 | 1,042.00 | 1,040.00 | 1,042.00 | 1,042.00 | 0.19% | 2,170 |
| Mar 10, 2026 | 1,042.00 | 1,042.00 | 1,040.00 | 1,040.00 | 1,040.00 | - | 6,180 |
| Mar 9, 2026 | 1,043.00 | 1,045.00 | 1,040.00 | 1,040.00 | 1,040.00 | -0.48% | 8,370 |
| Mar 6, 2026 | 1,046.00 | 1,047.00 | 1,045.00 | 1,045.00 | 1,045.00 | -0.10% | 1,805 |
| Mar 5, 2026 | 1,046.00 | 1,048.00 | 1,046.00 | 1,046.00 | 1,046.00 | 0.10% | 1,715 |
| Mar 4, 2026 | 1,045.00 | 1,048.00 | 1,045.00 | 1,045.00 | 1,045.00 | -0.19% | 4,040 |
| Mar 3, 2026 | 1,050.00 | 1,050.00 | 1,046.00 | 1,047.00 | 1,047.00 | -0.29% | 185 |
| Mar 2, 2026 | 1,050.00 | 1,051.00 | 1,050.00 | 1,050.00 | 1,050.00 | - | 3,580 |
| Feb 27, 2026 | 1,050.00 | 1,051.00 | 1,050.00 | 1,050.00 | 1,050.00 | - | 3,170 |
| Feb 26, 2026 | 1,050.00 | 1,050.00 | 1,048.00 | 1,050.00 | 1,050.00 | - | 5,195 |
| Feb 25, 2026 | 1,052.00 | 1,052.00 | 1,046.00 | 1,050.00 | 1,050.00 | -0.19% | 3,100 |
| Feb 24, 2026 | 1,052.00 | 1,054.00 | 1,050.00 | 1,052.00 | 1,052.00 | 0.67% | 2,195 |
| Feb 23, 2026 | 1,051.00 | 1,055.00 | 1,045.00 | 1,045.00 | 1,045.00 | -0.95% | 5,355 |
| Feb 20, 2026 | 1,055.00 | 1,055.00 | 1,053.00 | 1,055.00 | 1,055.00 | 0.19% | 1,810 |
| Feb 19, 2026 | 1,053.00 | 1,055.00 | 1,053.00 | 1,053.00 | 1,053.00 | - | 1,000 |
| Feb 18, 2026 | 1,060.00 | 1,060.00 | 1,050.00 | 1,053.00 | 1,053.00 | -0.66% | 1,465 |
| Feb 16, 2026 | 1,062.00 | 1,062.00 | 1,060.00 | 1,060.00 | 1,060.00 | -0.38% | 25 |
| Feb 13, 2026 | 1,065.00 | 1,065.00 | 1,064.00 | 1,064.00 | 1,064.00 | -0.19% | 305 |
| Feb 12, 2026 | 1,069.00 | 1,069.00 | 1,066.00 | 1,066.00 | 1,046.00 | - | 4,440 |
| Feb 11, 2026 | 1,066.00 | 1,066.00 | 1,064.00 | 1,066.00 | 1,046.00 | - | 2,825 |
| Feb 10, 2026 | 1,066.00 | 1,066.00 | 1,064.00 | 1,066.00 | 1,046.00 | -0.28% | 2,805 |
| Feb 9, 2026 | 1,064.00 | 1,069.00 | 1,064.00 | 1,069.00 | 1,048.94 | 0.47% | 4,270 |
| Feb 6, 2026 | 1,064.00 | 1,064.00 | 1,060.00 | 1,064.00 | 1,044.04 | 0.38% | 725 |
| Feb 5, 2026 | 1,065.00 | 1,065.00 | 1,060.00 | 1,060.00 | 1,040.11 | -0.47% | 3,000 |
| Feb 4, 2026 | 1,060.00 | 1,065.00 | 1,059.00 | 1,065.00 | 1,045.02 | - | 9,665 |
| Feb 3, 2026 | 1,060.00 | 1,065.00 | 1,058.00 | 1,065.00 | 1,045.02 | 0.47% | 5,760 |
| Feb 2, 2026 | 1,040.11 | 1,040.11 | 1,040.11 | 1,060.00 | 1,040.11 | - | - |
| Jan 30, 2026 | 1,075.00 | 1,075.00 | 1,060.00 | 1,060.00 | 1,040.11 | - | 355 |
| Jan 29, 2026 | 1,066.00 | 1,066.00 | 1,060.00 | 1,060.00 | 1,040.11 | -1.67% | 2,305 |
| Jan 28, 2026 | 1,070.00 | 1,080.00 | 1,065.00 | 1,078.00 | 1,057.77 | -1.01% | 11,370 |
| Jan 27, 2026 | 1,068.57 | 1,068.57 | 1,068.57 | 1,089.00 | 1,068.57 | - | - |
| Jan 26, 2026 | 1,089.00 | 1,089.00 | 1,089.00 | 1,089.00 | 1,068.57 | - | 760 |
| Jan 23, 2026 | 1,068.57 | 1,068.57 | 1,068.57 | 1,089.00 | 1,068.57 | - | - |
| Jan 22, 2026 | 1,089.00 | 1,089.00 | 1,089.00 | 1,089.00 | 1,068.57 | -1.00% | 125 |
| Jan 21, 2026 | 1,088.00 | 1,100.00 | 1,088.00 | 1,100.00 | 1,079.36 | 1.01% | 1,070 |
| Jan 20, 2026 | 1,088.00 | 1,089.00 | 1,088.00 | 1,089.00 | 1,068.57 | 0.09% | 170 |