AC Energy Philippines Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-12	6.010	6.020	5.940	6.000	5.685	6,920,500
2023-05-11	6.080	6.150	6.000	6.000	5.685	28,494,500
2023-05-10	6.070	6.100	6.050	6.070	5.751	5,184,300
2023-05-09	6.070	6.140	6.050	6.070	5.751	3,330,700
2023-05-08	6.190	6.270	6.050	6.070	5.751	26,815,801
2023-05-05	6.070	6.190	6.030	6.170	5.846	19,367,400
2023-05-04	6.050	6.050	5.960	6.020	5.704	20,093,400
2023-05-03	5.990	6.060	5.960	6.000	5.685	28,595,000
2023-05-02	6.000	6.000	5.970	5.970	5.657	10,316,200
2023-04-28	6.000	6.050	5.980	6.010	5.694	6,664,000
2023-04-27	6.030	6.060	5.970	6.000	5.685	7,071,500
2023-04-26	6.070	6.080	6.000	6.030	5.713	6,928,700
2023-04-25	6.100	6.150	6.040	6.100	5.780	8,500,000
2023-04-24	6.080	6.120	6.040	6.100	5.780	7,011,300
2023-04-20	6.150	6.150	5.980	6.060	5.742	3,354,000
2023-04-19	6.100	6.160	6.090	6.150	5.827	2,283,900
2023-04-18	6.210	6.240	6.110	6.110	5.789	2,828,800
2023-04-17	6.080	6.210	6.000	6.210	5.884	16,837,100
2023-04-14	5.950	6.080	5.950	6.060	5.742	6,142,400
2023-04-13	5.990	6.000	5.860	5.930	5.619	7,315,400
2023-04-12	6.020	6.080	5.970	5.990	5.675	7,312,600
2023-04-11	6.240	6.280	6.020	6.020	5.704	11,056,000
2023-04-05	6.150	6.250	6.150	6.240	5.912	2,542,500
2023-04-04	6.120	6.260	6.110	6.150	5.827	3,762,500
2023-04-03	6.200	6.280	6.100	6.120	5.799	8,886,900
2023-03-31	6.380	6.420	6.120	6.120	5.799	23,010,900
2023-03-30	6.440	6.490	6.340	6.370	6.036	21,587,699
2023-03-29	6.500	6.510	6.350	6.420	6.083	9,004,900
2023-03-28	6.470	6.550	6.430	6.500	6.159	20,806,100
2023-03-27	6.450	6.500	6.170	6.470	6.130	22,243,600
2023-03-24	6.220	6.430	6.200	6.420	6.083	13,715,900
2023-03-23	6.260	6.300	6.190	6.260	5.931	14,941,300
2023-03-22	6.240	6.330	6.240	6.310	5.979	13,950,400
2023-03-21	6.020	6.240	6.010	6.200	5.874	13,502,600
2023-03-20	5.900	6.050	5.760	5.950	5.638	19,173,801
2023-03-17	6.030	6.090	5.900	5.900	5.590	10,928,700
2023-03-16	6.010	6.010	5.850	6.000	5.685	13,756,700
2023-03-15	6.020	6.160	5.920	6.050	5.732	16,743,900
2023-03-14	6.080	6.080	5.930	5.940	5.628	28,322,301
2023-03-13	6.120	6.200	6.060	6.080	5.761	17,294,900
2023-03-10	6.300	6.340	6.160	6.190	5.865	33,302,199
2023-03-09	6.520	6.520	6.300	6.300	5.969	22,795,400
2023-03-08	6.580	6.610	6.410	6.520	6.178	35,286,102
2023-03-07	6.700	6.770	6.700	6.700	6.348	43,941,500
2023-03-06	6.680	6.750	6.640	6.700	6.348	18,826,900
2023-03-03	6.500	6.670	6.440	6.640	6.291	40,393,602
2023-03-02	6.400	6.510	6.350	6.490	6.149	49,405,898
2023-03-01	6.510	6.580	6.230	6.310	5.979	90,408,305
2023-02-28	6.530	6.630	6.340	6.340	6.007	562,562,625
2023-02-27	6.700	6.770	6.500	6.600	6.253	38,703,102
2023-02-23	6.670	6.870	6.440	6.790	6.433	38,379,199
2023-02-22	6.850	6.850	6.650	6.670	6.320	39,705,398
2023-02-21	6.970	7.000	6.860	6.860	6.500	14,230,700
2023-02-20	7.000	7.020	6.930	6.970	6.604	5,468,400
2023-02-17	6.980	7.000	6.930	7.000	6.632	6,191,100
2023-02-16	7.030	7.040	6.970	7.000	6.632	7,825,200
2023-02-15	6.950	7.030	6.950	7.030	6.661	4,568,500
2023-02-14	7.100	7.120	6.950	6.950	6.585	21,917,500
2023-02-13	7.020	7.180	7.000	7.100	6.727	9,969,100
2023-02-10	7.000	7.140	7.000	7.010	6.642	21,022,699

← NewerPage 15 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.