Acen Corporation (PSE:ACENB)
Philippines · Delayed Price · Currency is PHP · Preferred Stock1,062.00
0.00 (0.00%)
At close: Sep 9, 2025
Acen Corporation Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 12, 2025 | 1,062.00 | 1,067.00 | 1,062.00 | 1,062.00 | 1,062.00 | - | 440 |
| Sep 11, 2025 | 1,062.00 | 1,062.00 | 1,061.00 | 1,062.00 | 1,062.00 | -0.47% | 600 |
| Sep 10, 2025 | 1,067.00 | 1,067.00 | 1,067.00 | 1,067.00 | 1,067.00 | 0.47% | 10 |
| Sep 9, 2025 | 1,062.00 | 1,062.00 | 1,062.00 | 1,062.00 | 1,062.00 | - | - |
| Sep 8, 2025 | 1,067.00 | 1,067.00 | 1,062.00 | 1,062.00 | 1,062.00 | 0.09% | 105 |
| Sep 5, 2025 | 1,061.00 | 1,061.00 | 1,061.00 | 1,061.00 | 1,061.00 | - | - |
| Sep 4, 2025 | 1,067.00 | 1,067.00 | 1,061.00 | 1,061.00 | 1,061.00 | - | 2,505 |
| Sep 3, 2025 | 1,067.00 | 1,067.00 | 1,061.00 | 1,061.00 | 1,061.00 | - | 1,765 |
| Sep 2, 2025 | 1,061.00 | 1,061.00 | 1,061.00 | 1,061.00 | 1,061.00 | 0.09% | 2,650 |
| Sep 1, 2025 | 1,069.00 | 1,069.00 | 1,060.00 | 1,060.00 | 1,060.00 | -0.09% | 1,050 |
| Aug 29, 2025 | 1,062.00 | 1,062.00 | 1,061.00 | 1,061.00 | 1,061.00 | -0.38% | 4,740 |
| Aug 28, 2025 | 1,065.00 | 1,065.00 | 1,062.00 | 1,065.00 | 1,065.00 | 0.38% | 8,075 |
| Aug 27, 2025 | 1,061.00 | 1,061.00 | 1,061.00 | 1,061.00 | 1,061.00 | - | - |
| Aug 26, 2025 | 1,061.00 | 1,061.00 | 1,061.00 | 1,061.00 | 1,061.00 | - | 500 |
| Aug 22, 2025 | 1,065.00 | 1,065.00 | 1,061.00 | 1,061.00 | 1,061.00 | -0.09% | 1,645 |
| Aug 20, 2025 | 1,062.00 | 1,070.00 | 1,062.00 | 1,062.00 | 1,062.00 | -0.09% | 1,540 |
| Aug 19, 2025 | 1,061.00 | 1,070.00 | 1,061.00 | 1,063.00 | 1,063.00 | -0.65% | 865 |
| Aug 18, 2025 | 1,074.00 | 1,074.00 | 1,060.00 | 1,070.00 | 1,070.00 | 0.28% | 1,720 |
| Aug 15, 2025 | 1,090.00 | 1,090.00 | 1,067.00 | 1,067.00 | 1,047.00 | -2.02% | 1,070 |
| Aug 14, 2025 | 1,068.59 | 1,068.59 | 1,068.59 | 1,089.00 | 1,068.59 | - | - |
| Aug 13, 2025 | 1,089.00 | 1,089.00 | 1,089.00 | 1,089.00 | 1,068.59 | 0.55% | 5 |
| Aug 12, 2025 | 1,060.00 | 1,083.00 | 1,060.00 | 1,083.00 | 1,062.70 | -0.37% | 30 |
| Aug 11, 2025 | 1,089.00 | 1,089.00 | 1,087.00 | 1,087.00 | 1,066.63 | 0.74% | 15 |
| Aug 8, 2025 | 1,060.00 | 1,079.00 | 1,060.00 | 1,079.00 | 1,058.78 | 1.89% | 545 |
| Aug 7, 2025 | 1,070.00 | 1,075.00 | 1,057.00 | 1,059.00 | 1,039.15 | -1.94% | 1,110 |
| Aug 6, 2025 | 1,080.00 | 1,080.00 | 1,080.00 | 1,080.00 | 1,059.76 | -0.37% | 5 |
| Aug 5, 2025 | 1,070.00 | 1,084.00 | 1,070.00 | 1,084.00 | 1,063.68 | 1.31% | 95 |
| Aug 4, 2025 | 1,070.00 | 1,070.00 | 1,070.00 | 1,070.00 | 1,049.94 | 0.85% | 10 |
| Aug 1, 2025 | 1,061.00 | 1,061.00 | 1,061.00 | 1,061.00 | 1,041.11 | -0.84% | 30 |
| Jul 31, 2025 | 1,070.00 | 1,070.00 | 1,070.00 | 1,070.00 | 1,049.94 | - | 5 |
| Jul 30, 2025 | 1,049.94 | 1,049.94 | 1,049.94 | 1,070.00 | 1,049.94 | - | - |
| Jul 29, 2025 | 1,070.00 | 1,070.00 | 1,070.00 | 1,070.00 | 1,049.94 | - | 5 |
| Jul 28, 2025 | 1,070.00 | 1,070.00 | 1,070.00 | 1,070.00 | 1,049.94 | - | 10 |
| Jul 25, 2025 | 1,049.94 | 1,049.94 | 1,049.94 | 1,070.00 | 1,049.94 | - | - |
| Jul 24, 2025 | 1,049.94 | 1,049.94 | 1,049.94 | 1,070.00 | 1,049.94 | - | - |
| Jul 23, 2025 | 1,070.00 | 1,070.00 | 1,070.00 | 1,070.00 | 1,049.94 | 1.13% | 10 |
| Jul 22, 2025 | 1,070.00 | 1,070.00 | 1,058.00 | 1,058.00 | 1,038.17 | -2.94% | 150 |
| Jul 21, 2025 | 1,090.00 | 1,090.00 | 1,090.00 | 1,090.00 | 1,069.57 | 1.40% | 5 |
| Jul 18, 2025 | 1,075.00 | 1,075.00 | 1,075.00 | 1,075.00 | 1,054.85 | -1.38% | 20 |
| Jul 17, 2025 | 1,069.57 | 1,069.57 | 1,069.57 | 1,090.00 | 1,069.57 | - | - |
| Jul 16, 2025 | 1,090.00 | 1,090.00 | 1,090.00 | 1,090.00 | 1,069.57 | 1.11% | 60 |
| Jul 15, 2025 | 1,089.00 | 1,089.00 | 1,078.00 | 1,078.00 | 1,057.79 | -1.10% | 6,010 |
| Jul 14, 2025 | 1,090.00 | 1,090.00 | 1,080.00 | 1,090.00 | 1,069.57 | - | 15 |
| Jul 11, 2025 | 1,090.00 | 1,090.00 | 1,090.00 | 1,090.00 | 1,069.57 | - | 200 |
| Jul 10, 2025 | 1,090.00 | 1,090.00 | 1,090.00 | 1,090.00 | 1,069.57 | -0.09% | 120 |
| Jul 9, 2025 | 1,091.00 | 1,091.00 | 1,091.00 | 1,091.00 | 1,070.55 | - | 45 |
| Jul 8, 2025 | 1,090.00 | 1,091.00 | 1,087.00 | 1,091.00 | 1,070.55 | 1.02% | 2,660 |
| Jul 7, 2025 | 1,069.00 | 1,080.00 | 1,069.00 | 1,080.00 | 1,059.76 | 1.03% | 1,125 |
| Jul 4, 2025 | 1,060.00 | 1,069.00 | 1,060.00 | 1,069.00 | 1,048.96 | - | 870 |
| Jul 3, 2025 | 1,069.00 | 1,069.00 | 1,060.00 | 1,069.00 | 1,048.96 | - | 305 |