AC Energy Philippines Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-10	6.160	6.290	6.120	6.280	5.950	9,065,100
2022-11-09	6.000	6.200	5.970	6.200	5.874	5,618,100
2022-11-08	6.060	6.110	5.990	6.020	5.704	4,568,500
2022-11-07	6.120	6.140	5.990	6.050	5.732	5,760,400
2022-11-04	6.090	6.120	5.930	6.120	5.799	6,993,500
2022-11-03	6.250	6.250	6.040	6.100	5.780	4,520,500
2022-11-02	6.250	6.360	6.250	6.300	5.969	8,190,000
2022-10-28	6.200	6.250	6.110	6.250	5.922	7,577,300
2022-10-27	6.140	6.230	6.080	6.160	5.837	7,540,100
2022-10-26	6.150	6.250	6.120	6.150	5.827	3,378,200
2022-10-25	6.150	6.220	6.080	6.150	5.827	12,886,200
2022-10-24	6.040	6.130	6.000	6.090	5.770	5,946,900
2022-10-21	6.000	6.030	5.950	6.000	5.685	6,331,000
2022-10-20	6.170	6.220	5.900	6.100	5.780	10,453,300
2022-10-19	6.100	6.250	6.030	6.150	5.827	12,618,900
2022-10-18	5.920	6.080	5.920	6.050	5.732	12,344,800
2022-10-17	5.900	6.010	5.860	5.910	5.600	5,689,000
2022-10-14	6.060	6.140	5.900	5.900	5.590	11,788,400
2022-10-13	5.990	6.030	5.890	5.990	5.675	6,464,600
2022-10-12	5.680	6.040	5.660	5.990	5.675	12,129,100
2022-10-11	5.620	5.730	5.600	5.700	5.401	8,126,800
2022-10-10	5.690	5.700	5.540	5.640	5.344	7,961,600
2022-10-07	5.890	5.920	5.720	5.780	5.476	6,069,700
2022-10-06	5.950	5.970	5.650	5.890	5.581	8,762,700
2022-10-05	5.900	6.060	5.900	5.900	5.590	21,300,600
2022-10-04	5.650	5.850	5.650	5.800	5.495	15,398,500
2022-10-03	5.520	5.680	5.460	5.520	5.230	19,562,900
2022-09-30	5.600	5.770	5.510	5.600	5.306	26,812,900
2022-09-29	5.700	5.780	5.620	5.700	5.401	18,970,400
2022-09-28	5.910	5.920	5.410	5.510	5.221	33,767,301
2022-09-27	6.310	6.310	5.940	5.950	5.638	22,172,199
2022-09-23	6.280	6.380	6.280	6.310	5.979	8,588,500
2022-09-22	6.390	6.390	6.250	6.280	5.950	14,271,600
2022-09-21	6.700	6.740	6.360	6.450	6.111	20,715,301
2022-09-20	6.710	6.880	6.670	6.670	6.320	11,517,400
2022-09-19	6.900	6.920	6.700	6.700	6.348	18,588,199
2022-09-16	6.910	6.990	6.900	6.900	6.538	10,839,100
2022-09-15	6.910	7.050	6.900	6.900	6.538	7,510,800
2022-09-14	6.950	7.040	6.860	6.880	6.519	19,255,400
2022-09-13	7.220	7.260	7.020	7.090	6.718	14,542,800
2022-09-12	7.070	7.200	7.060	7.120	6.746	5,779,500
2022-09-09	7.050	7.100	6.880	7.040	6.670	10,979,000
2022-09-08	7.100	7.170	6.950	7.000	6.632	19,097,301
2022-09-07	7.310	7.320	6.980	7.030	6.661	36,731,500
2022-09-06	7.300	7.500	7.270	7.300	6.917	15,699,800
2022-09-05	7.660	7.680	7.240	7.280	6.898	23,553,400
2022-09-02	7.550	7.780	7.550	7.640	7.239	14,569,600
2022-09-01	7.700	7.760	7.520	7.520	7.125	21,802,900
2022-08-31	7.730	7.730	7.500	7.500	7.106	58,200,000
2022-08-30	7.970	7.970	7.710	7.730	7.324	33,606,398
2022-08-26	8.250	8.290	7.970	8.040	7.618	88,527,203
2022-08-25	8.540	8.720	8.420	8.630	8.177	10,619,600
2022-08-24	8.370	8.540	8.350	8.540	8.092	2,471,900
2022-08-23	8.530	8.530	8.310	8.380	7.940	5,009,400
2022-08-22	8.680	8.680	8.530	8.550	8.101	5,385,900
2022-08-19	8.650	8.700	8.620	8.680	8.224	4,022,600
2022-08-18	8.600	8.790	8.540	8.650	8.196	9,440,600
2022-08-17	8.700	8.720	8.570	8.600	8.148	5,410,200
2022-08-16	8.700	8.720	8.660	8.720	8.262	7,229,200
2022-08-15	8.700	8.700	8.520	8.700	8.243	6,610,000

← NewerPage 17 of 21 · 1,226 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.