AC Energy Philippines Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-07	5.430	5.430	5.320	5.420	5.135	17,822,699
2023-08-04	5.250	5.500	5.250	5.500	5.211	62,128,500
2023-08-03	5.060	5.300	5.060	5.300	5.022	9,890,900
2023-08-02	5.100	5.110	5.010	5.010	4.747	14,826,400
2023-08-01	5.230	5.240	5.110	5.120	4.851	12,342,500
2023-07-31	5.340	5.400	5.190	5.220	4.946	8,645,200
2023-07-28	5.510	5.530	5.290	5.330	5.050	14,547,100
2023-07-27	5.600	5.600	5.520	5.550	5.259	4,813,100
2023-07-26	5.570	5.640	5.520	5.600	5.306	12,384,600
2023-07-25	5.450	5.650	5.450	5.550	5.259	10,915,700
2023-07-24	5.430	5.490	5.430	5.430	5.145	3,384,200
2023-07-21	5.400	5.550	5.390	5.430	5.145	7,591,700
2023-07-20	5.350	5.440	5.300	5.400	5.116	6,015,000
2023-07-19	5.370	5.420	5.360	5.370	5.088	4,452,500
2023-07-18	5.340	5.450	5.340	5.400	5.116	6,090,900
2023-07-17	5.410	5.420	5.340	5.360	5.079	12,992,900
2023-07-14	5.330	5.450	5.330	5.400	5.116	43,138,801
2023-07-13	5.250	5.370	5.250	5.310	5.031	5,306,900
2023-07-12	5.200	5.260	5.190	5.240	4.965	7,115,900
2023-07-11	5.170	5.220	5.170	5.190	4.917	12,826,200
2023-07-10	5.190	5.200	5.130	5.170	4.899	3,005,700
2023-07-07	5.280	5.280	5.140	5.200	4.927	6,244,100
2023-07-06	5.350	5.360	5.210	5.290	5.012	6,797,800
2023-07-05	5.350	5.370	5.320	5.350	5.069	4,048,500
2023-07-04	5.320	5.360	5.300	5.350	5.069	2,238,800
2023-07-03	5.400	5.490	5.320	5.320	5.041	4,401,100
2023-06-30	5.350	5.390	5.280	5.390	5.107	5,751,400
2023-06-29	5.310	5.350	5.270	5.310	5.031	5,872,900
2023-06-27	5.230	5.360	5.230	5.260	4.984	8,575,600
2023-06-26	5.190	5.320	5.180	5.220	4.946	9,509,800
2023-06-23	5.120	5.190	5.080	5.180	4.908	5,549,900
2023-06-22	5.050	5.150	5.040	5.110	4.842	14,241,000
2023-06-21	5.020	5.080	4.990	5.070	4.804	7,303,200
2023-06-20	5.060	5.120	4.970	5.000	4.737	19,800,500
2023-06-19	5.360	5.360	4.930	5.030	4.766	36,501,000
2023-06-16	5.500	5.500	5.300	5.300	5.022	31,572,000
2023-06-15	5.690	5.690	5.350	5.480	5.192	19,387,900
2023-06-14	5.830	5.830	5.600	5.700	5.401	11,905,200
2023-06-13	6.000	6.000	5.780	5.820	5.514	11,156,600
2023-06-09	6.000	6.010	5.980	5.980	5.666	3,054,800
2023-06-08	6.000	6.010	5.950	5.990	5.675	2,320,600
2023-06-07	5.980	6.000	5.950	6.000	5.685	2,053,900
2023-06-06	6.030	6.040	5.940	5.980	5.666	6,825,800
2023-06-05	6.020	6.030	5.990	6.030	5.713	1,766,000
2023-06-02	5.980	6.030	5.960	5.990	5.675	3,171,500
2023-06-01	5.950	6.020	5.930	5.980	5.666	9,176,400
2023-05-31	6.000	6.020	5.860	5.860	5.552	66,446,000
2023-05-30	6.000	6.050	5.990	6.000	5.685	3,724,800
2023-05-29	6.060	6.070	5.990	6.000	5.685	19,246,000
2023-05-26	6.100	6.100	6.000	6.040	5.723	3,798,100
2023-05-25	6.140	6.140	6.060	6.060	5.742	3,301,100
2023-05-24	6.180	6.200	6.070	6.150	5.827	4,780,400
2023-05-23	6.210	6.300	6.110	6.200	5.874	10,923,000
2023-05-22	6.150	6.260	6.120	6.210	5.884	16,531,100
2023-05-19	6.100	6.200	6.080	6.150	5.827	4,955,700
2023-05-18	6.060	6.150	6.060	6.100	5.780	2,511,700
2023-05-17	6.030	6.090	6.010	6.050	5.732	4,759,800
2023-05-16	6.010	6.040	6.010	6.030	5.713	4,087,500
2023-05-15	6.010	6.020	6.000	6.000	5.685	4,022,700
2023-05-12	6.010	6.020	5.940	6.000	5.685	6,920,500

← NewerPage 14 of 21 · 1,225 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.