AC Energy Philippines Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-07 | 4.100 | 4.200 | 4.090 | 4.160 | 3.972 | 17,068,000 |
| 2024-05-06 | 4.110 | 4.140 | 4.080 | 4.100 | 3.915 | 7,931,000 |
| 2024-05-03 | 4.000 | 4.150 | 3.990 | 4.110 | 3.925 | 9,778,000 |
| 2024-05-02 | 4.150 | 4.190 | 4.010 | 4.010 | 3.829 | 24,116,000 |
| 2024-04-30 | 4.010 | 4.170 | 4.010 | 4.150 | 3.963 | 28,558,000 |
| 2024-04-29 | 3.790 | 4.020 | 3.790 | 4.020 | 3.839 | 42,070,000 |
| 2024-04-26 | 3.670 | 3.780 | 3.620 | 3.780 | 3.610 | 14,992,000 |
| 2024-04-25 | 3.450 | 3.690 | 3.430 | 3.680 | 3.514 | 6,619,000 |
| 2024-04-24 | 3.370 | 3.480 | 3.330 | 3.420 | 3.266 | 7,542,000 |
| 2024-04-23 | 3.380 | 3.400 | 3.310 | 3.370 | 3.218 | 4,101,000 |
| 2024-04-22 | 3.270 | 3.380 | 3.270 | 3.370 | 3.218 | 8,045,000 |
| 2024-04-19 | 3.400 | 3.430 | 3.210 | 3.340 | 3.189 | 10,509,000 |
| 2024-04-18 | 3.200 | 3.400 | 3.200 | 3.390 | 3.237 | 9,520,000 |
| 2024-04-17 | 3.130 | 3.240 | 3.130 | 3.200 | 3.056 | 11,396,000 |
| 2024-04-16 | 3.350 | 3.400 | 3.100 | 3.100 | 2.960 | 31,885,000 |
| 2024-04-15 | 3.560 | 3.560 | 3.330 | 3.330 | 3.180 | 17,620,000 |
| 2024-04-12 | 3.660 | 3.660 | 3.580 | 3.580 | 3.419 | 6,067,000 |
| 2024-04-11 | 3.700 | 3.710 | 3.580 | 3.650 | 3.485 | 7,785,000 |
| 2024-04-08 | 3.770 | 3.770 | 3.660 | 3.700 | 3.533 | 7,552,000 |
| 2024-04-05 | 3.780 | 3.790 | 3.700 | 3.770 | 3.600 | 4,906,000 |
| 2024-04-04 | 3.830 | 3.830 | 3.700 | 3.780 | 3.610 | 14,446,000 |
| 2024-04-03 | 3.860 | 3.860 | 3.820 | 3.830 | 3.657 | 5,990,000 |
| 2024-04-02 | 3.900 | 3.920 | 3.830 | 3.840 | 3.667 | 24,007,000 |
| 2024-04-01 | 3.880 | 3.930 | 3.860 | 3.860 | 3.686 | 6,779,000 |
| 2024-03-27 | 3.860 | 3.870 | 3.800 | 3.850 | 3.676 | 8,341,000 |
| 2024-03-26 | 3.830 | 3.850 | 3.790 | 3.850 | 3.676 | 5,990,000 |
| 2024-03-25 | 3.800 | 3.820 | 3.790 | 3.800 | 3.629 | 8,819,000 |
| 2024-03-22 | 3.850 | 3.850 | 3.790 | 3.800 | 3.629 | 6,852,000 |
| 2024-03-21 | 3.830 | 3.850 | 3.780 | 3.850 | 3.676 | 5,187,000 |
| 2024-03-20 | 3.790 | 3.860 | 3.780 | 3.800 | 3.629 | 7,254,000 |
| 2024-03-19 | 3.810 | 3.860 | 3.780 | 3.790 | 3.619 | 10,559,000 |
| 2024-03-18 | 3.800 | 3.950 | 3.790 | 3.800 | 3.629 | 17,679,000 |
| 2024-03-15 | 3.820 | 3.900 | 3.780 | 3.780 | 3.610 | 17,563,000 |
| 2024-03-14 | 3.850 | 3.970 | 3.800 | 3.800 | 3.629 | 18,043,000 |
| 2024-03-13 | 3.930 | 3.940 | 3.800 | 3.800 | 3.629 | 24,402,000 |
| 2024-03-12 | 4.030 | 4.030 | 3.880 | 3.900 | 3.724 | 31,393,000 |
| 2024-03-11 | 4.090 | 4.120 | 4.020 | 4.050 | 3.867 | 14,493,000 |
| 2024-03-08 | 4.070 | 4.120 | 4.070 | 4.080 | 3.896 | 3,991,000 |
| 2024-03-07 | 4.050 | 4.110 | 4.030 | 4.080 | 3.896 | 8,987,000 |
| 2024-03-06 | 4.060 | 4.140 | 4.030 | 4.040 | 3.858 | 19,364,000 |
| 2024-03-05 | 4.150 | 4.150 | 4.070 | 4.070 | 3.886 | 12,653,000 |
| 2024-03-04 | 4.150 | 4.170 | 4.120 | 4.150 | 3.963 | 5,337,000 |
| 2024-03-01 | 4.160 | 4.200 | 4.150 | 4.150 | 3.963 | 2,564,000 |
| 2024-02-29 | 4.180 | 4.220 | 4.160 | 4.160 | 3.972 | 7,085,000 |
| 2024-02-28 | 4.200 | 4.200 | 4.170 | 4.180 | 3.992 | 2,283,000 |
| 2024-02-27 | 4.250 | 4.250 | 4.150 | 4.200 | 4.011 | 11,511,000 |
| 2024-02-26 | 4.220 | 4.270 | 4.190 | 4.200 | 4.011 | 7,921,000 |
| 2024-02-23 | 4.280 | 4.320 | 4.210 | 4.210 | 4.020 | 10,829,000 |
| 2024-02-22 | 4.310 | 4.350 | 4.260 | 4.280 | 4.087 | 8,495,000 |
| 2024-02-21 | 4.310 | 4.360 | 4.240 | 4.300 | 4.106 | 14,581,000 |
| 2024-02-20 | 4.210 | 4.290 | 4.200 | 4.220 | 4.030 | 6,317,000 |
| 2024-02-19 | 4.240 | 4.260 | 4.160 | 4.200 | 4.011 | 9,287,000 |
| 2024-02-16 | 4.250 | 4.310 | 4.210 | 4.240 | 4.049 | 13,384,000 |
| 2024-02-15 | 4.260 | 4.340 | 4.210 | 4.210 | 4.020 | 9,358,000 |
| 2024-02-14 | 4.230 | 4.270 | 4.180 | 4.260 | 4.068 | 7,205,000 |
| 2024-02-13 | 4.270 | 4.270 | 4.150 | 4.230 | 4.039 | 7,000,000 |
| 2024-02-12 | 4.380 | 4.390 | 4.180 | 4.240 | 4.049 | 10,263,000 |
| 2024-02-08 | 4.350 | 4.430 | 4.350 | 4.380 | 4.183 | 10,847,000 |
| 2024-02-07 | 4.330 | 4.420 | 4.300 | 4.350 | 4.154 | 11,030,000 |
| 2024-02-06 | 4.320 | 4.370 | 4.280 | 4.330 | 4.135 | 7,013,000 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-05-26 | 0.0500 PHP |
| 2025-06-19 | 0.0500 PHP |
| 2024-07-10 | 0.0500 PHP |
| 2023-08-16 | 0.0400 PHP |
| 2022-03-31 | 0.0600 PHP |
| 2021-03-29 | 0.0600 PHP |
| 2020-08-28 | 0.0400 PHP |
Open, high, low and close are as traded (PHP). Adjusted close accounts for splits and dividends. Educational only, not financial advice.