AC Energy Philippines Inc historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-06	5.420	5.490	5.400	5.450	5.204	14,399,200
2023-11-03	5.340	5.450	5.330	5.380	5.137	16,860,801
2023-10-31	5.260	5.340	5.220	5.300	5.061	11,277,500
2023-10-27	5.200	5.270	5.140	5.250	5.013	13,218,600
2023-10-26	5.250	5.250	5.180	5.200	4.966	15,971,900
2023-10-25	5.070	5.250	5.070	5.250	5.013	13,949,200
2023-10-24	5.120	5.130	5.070	5.070	4.841	6,166,200
2023-10-23	5.080	5.140	5.030	5.120	4.889	6,581,500
2023-10-20	5.070	5.090	5.000	5.080	4.851	7,357,500
2023-10-19	5.170	5.170	5.070	5.080	4.851	11,696,100
2023-10-18	5.260	5.290	5.190	5.190	4.956	3,952,900
2023-10-17	5.230	5.300	5.200	5.260	5.023	4,419,900
2023-10-16	5.200	5.270	5.180	5.210	4.975	3,730,600
2023-10-13	5.250	5.300	5.180	5.180	4.946	6,527,300
2023-10-12	5.460	5.460	5.220	5.270	5.032	15,462,900
2023-10-11	5.410	5.540	5.400	5.460	5.214	26,802,900
2023-10-10	5.370	5.440	5.310	5.390	5.147	63,147,301
2023-10-09	5.190	5.450	5.160	5.380	5.137	35,568,602
2023-10-06	5.200	5.230	5.170	5.220	4.985	13,143,100
2023-10-05	5.150	5.250	5.150	5.210	4.975	20,289,699
2023-10-04	5.110	5.180	5.080	5.180	4.946	6,645,400
2023-10-03	5.010	5.180	5.010	5.160	4.927	11,629,400
2023-10-02	5.000	5.070	4.940	5.010	4.784	4,933,000
2023-09-29	5.100	5.200	4.910	4.910	4.689	24,342,301
2023-09-28	4.940	5.150	4.930	5.080	4.851	15,178,000
2023-09-27	4.700	4.990	4.680	4.900	4.679	16,698,000
2023-09-26	4.650	4.710	4.640	4.700	4.488	20,395,000
2023-09-25	4.700	4.700	4.650	4.650	4.440	6,130,000
2023-09-22	4.700	4.710	4.630	4.700	4.488	8,667,000
2023-09-21	4.700	4.780	4.620	4.700	4.488	4,669,000
2023-09-20	4.700	4.720	4.600	4.700	4.488	9,142,000
2023-09-19	4.840	4.860	4.710	4.710	4.498	1,760,000
2023-09-18	4.920	4.920	4.800	4.840	4.622	3,708,000
2023-09-15	4.710	4.990	4.710	4.990	4.765	10,231,000
2023-09-14	4.630	4.730	4.610	4.700	4.488	10,059,000
2023-09-13	4.720	4.780	4.620	4.640	4.431	21,527,000
2023-09-12	4.850	4.850	4.550	4.720	4.507	33,537,000
2023-09-11	5.010	5.020	4.880	4.910	4.689	17,883,000
2023-09-08	5.000	5.020	4.970	5.010	4.784	3,372,000
2023-09-07	5.080	5.080	4.940	4.990	4.765	18,237,600
2023-09-06	5.060	5.140	5.020	5.050	4.822	17,626,500
2023-09-05	5.080	5.120	5.060	5.060	4.832	7,770,900
2023-09-04	5.060	5.100	5.040	5.100	4.870	4,620,000
2023-09-01	5.030	5.080	5.020	5.060	4.832	8,108,100
2023-08-31	5.130	5.140	5.010	5.010	4.784	6,385,500
2023-08-30	5.140	5.180	5.100	5.130	4.899	6,704,500
2023-08-29	5.070	5.140	5.060	5.140	4.908	2,041,700
2023-08-25	5.060	5.090	5.010	5.070	4.841	8,996,300
2023-08-24	5.060	5.150	5.060	5.070	4.841	16,592,500
2023-08-23	5.050	5.060	4.920	5.050	4.822	15,048,900
2023-08-22	5.210	5.210	5.030	5.070	4.841	16,683,000
2023-08-18	5.240	5.250	5.130	5.240	5.004	17,086,100
2023-08-17	5.250	5.300	5.150	5.260	5.023	6,226,100
2023-08-16	5.130	5.280	5.070	5.280	5.042	4,959,700
2023-08-15	5.150	5.160	5.110	5.150	4.880	5,929,600
2023-08-14	5.120	5.170	5.080	5.150	4.880	65,481,500
2023-08-11	5.140	5.180	5.100	5.110	4.842	9,067,100
2023-08-10	5.310	5.310	5.090	5.130	4.861	20,249,801
2023-08-09	5.420	5.500	5.320	5.320	5.041	10,253,600
2023-08-08	5.380	5.470	5.300	5.420	5.135	7,505,900

← NewerPage 13 of 21 · 1,222 trading daysOlder →

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.