Acen Corporation (PSE:ACENB)
Philippines · Delayed Price · Currency is PHP · Preferred Stock1,045.00
0.00 (0.00%)
At close: May 25, 2026
PSE:ACENB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 26, 2026 | 1,050.00 | 1,050.00 | 1,039.00 | 1,045.00 | 1,045.00 | - | 530 |
| May 25, 2026 | 1,045.00 | 1,045.00 | 1,045.00 | 1,045.00 | 1,045.00 | - | 380 |
| May 22, 2026 | 1,045.00 | 1,045.00 | 1,040.00 | 1,045.00 | 1,045.00 | -0.48% | 7,300 |
| May 21, 2026 | 1,050.00 | 1,050.00 | 1,050.00 | 1,050.00 | 1,050.00 | 0.48% | 150 |
| May 20, 2026 | 1,045.00 | 1,045.00 | 1,045.00 | 1,045.00 | 1,045.00 | - | - |
| May 19, 2026 | 1,050.00 | 1,050.00 | 1,045.00 | 1,045.00 | 1,045.00 | - | 100 |
| May 18, 2026 | 1,090.00 | 1,090.00 | 1,045.00 | 1,045.00 | 1,045.00 | -2.25% | 20 |
| May 15, 2026 | 1,069.00 | 1,069.00 | 1,069.00 | 1,069.00 | 1,069.00 | 1.91% | 2,000 |
| May 14, 2026 | 1,069.00 | 1,069.00 | 1,069.00 | 1,069.00 | 1,049.00 | -0.93% | 465 |
| May 13, 2026 | 1,079.00 | 1,079.00 | 1,079.00 | 1,079.00 | 1,058.81 | 0.94% | 50 |
| May 12, 2026 | 1,069.00 | 1,069.00 | 1,069.00 | 1,069.00 | 1,049.00 | -0.09% | 505 |
| May 11, 2026 | 1,070.00 | 1,070.00 | 1,069.00 | 1,070.00 | 1,049.98 | - | 2,585 |
| May 8, 2026 | 1,069.00 | 1,070.00 | 1,069.00 | 1,070.00 | 1,049.98 | 0.09% | 530 |
| May 7, 2026 | 1,069.00 | 1,069.00 | 1,069.00 | 1,069.00 | 1,049.00 | 0.09% | 400 |
| May 6, 2026 | 1,055.00 | 1,069.00 | 1,053.00 | 1,068.00 | 1,048.02 | 0.75% | 405 |
| May 5, 2026 | 1,065.00 | 1,065.00 | 1,060.00 | 1,060.00 | 1,040.17 | -0.47% | 1,560 |
| May 4, 2026 | 1,060.00 | 1,065.00 | 1,060.00 | 1,065.00 | 1,045.07 | 0.47% | 415 |
| Apr 30, 2026 | 1,064.00 | 1,064.00 | 1,060.00 | 1,060.00 | 1,040.17 | 0.76% | 245 |
| Apr 29, 2026 | 1,052.00 | 1,052.00 | 1,052.00 | 1,052.00 | 1,032.32 | - | - |
| Apr 28, 2026 | 1,064.00 | 1,064.00 | 1,052.00 | 1,052.00 | 1,032.32 | -1.03% | 165 |
| Apr 27, 2026 | 1,063.00 | 1,063.00 | 1,063.00 | 1,063.00 | 1,043.11 | 1.14% | 5 |
| Apr 24, 2026 | 1,051.00 | 1,051.00 | 1,051.00 | 1,051.00 | 1,031.34 | 0.10% | 15 |
| Apr 23, 2026 | 1,050.00 | 1,050.00 | 1,050.00 | 1,050.00 | 1,030.36 | 0.77% | 100 |
| Apr 22, 2026 | 1,064.00 | 1,064.00 | 1,042.00 | 1,042.00 | 1,022.51 | -2.07% | 4,000 |
| Apr 21, 2026 | 1,064.00 | 1,064.00 | 1,064.00 | 1,064.00 | 1,044.09 | - | - |
| Apr 20, 2026 | 1,064.00 | 1,064.00 | 1,062.00 | 1,064.00 | 1,044.09 | 0.09% | 1,605 |
| Apr 17, 2026 | 1,063.00 | 1,063.00 | 1,060.00 | 1,063.00 | 1,043.11 | - | 140 |
| Apr 16, 2026 | 1,063.00 | 1,063.00 | 1,063.00 | 1,063.00 | 1,043.11 | 0.19% | 90 |
| Apr 15, 2026 | 1,061.00 | 1,062.00 | 1,061.00 | 1,061.00 | 1,041.15 | -0.09% | 7,965 |
| Apr 14, 2026 | 1,062.00 | 1,062.00 | 1,062.00 | 1,062.00 | 1,042.13 | 1.14% | 20 |
| Apr 13, 2026 | 1,051.00 | 1,051.00 | 1,050.00 | 1,050.00 | 1,030.36 | -1.32% | 1,100 |
| Apr 10, 2026 | 1,064.00 | 1,064.00 | 1,064.00 | 1,064.00 | 1,044.09 | - | - |
| Apr 8, 2026 | 1,060.00 | 1,064.00 | 1,060.00 | 1,064.00 | 1,044.09 | 1.53% | 50 |
| Apr 7, 2026 | 1,060.00 | 1,060.00 | 1,047.00 | 1,048.00 | 1,028.39 | -1.13% | 25 |
| Apr 6, 2026 | 1,064.00 | 1,064.00 | 1,060.00 | 1,060.00 | 1,040.17 | - | 205 |
| Apr 1, 2026 | 1,059.00 | 1,060.00 | 1,058.00 | 1,060.00 | 1,040.17 | 1.44% | 1,160 |
| Mar 31, 2026 | 1,046.00 | 1,046.00 | 1,045.00 | 1,045.00 | 1,025.45 | -0.10% | 75 |
| Mar 30, 2026 | 1,046.00 | 1,046.00 | 1,046.00 | 1,046.00 | 1,026.43 | 0.10% | 40 |
| Mar 27, 2026 | 1,045.00 | 1,045.00 | 1,045.00 | 1,045.00 | 1,025.45 | -1.32% | 40 |
| Mar 26, 2026 | 1,059.00 | 1,059.00 | 1,059.00 | 1,059.00 | 1,039.19 | 1.53% | 100 |
| Mar 25, 2026 | 1,043.00 | 1,043.00 | 1,043.00 | 1,043.00 | 1,023.49 | - | - |
| Mar 24, 2026 | 1,043.00 | 1,043.00 | 1,043.00 | 1,043.00 | 1,023.49 | - | 445 |
| Mar 23, 2026 | 1,055.00 | 1,055.00 | 1,042.00 | 1,043.00 | 1,023.49 | -1.51% | 3,115 |
| Mar 19, 2026 | 1,045.00 | 1,059.00 | 1,045.00 | 1,059.00 | 1,039.19 | -0.47% | 95 |
| Mar 18, 2026 | 1,064.00 | 1,064.00 | 1,064.00 | 1,064.00 | 1,044.09 | 2.11% | 25 |
| Mar 17, 2026 | 1,041.00 | 1,042.00 | 1,041.00 | 1,042.00 | 1,022.51 | 0.10% | 140 |
| Mar 16, 2026 | 1,041.00 | 1,041.00 | 1,035.00 | 1,041.00 | 1,021.52 | - | 5,015 |
| Mar 13, 2026 | 1,041.00 | 1,042.00 | 1,041.00 | 1,041.00 | 1,021.52 | - | 1,285 |
| Mar 12, 2026 | 1,041.00 | 1,042.00 | 1,040.00 | 1,041.00 | 1,021.52 | -0.10% | 6,360 |
| Mar 11, 2026 | 1,040.00 | 1,042.00 | 1,040.00 | 1,042.00 | 1,022.51 | 0.19% | 2,170 |