AC Energy Philippines Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-12	8.620	8.700	8.570	8.700	8.243	19,120,600
2022-08-11	8.340	8.640	8.340	8.600	8.148	17,194,400
2022-08-10	8.660	8.700	8.250	8.390	7.949	33,919,301
2022-08-09	8.840	8.840	8.380	8.640	8.186	14,476,400
2022-08-08	8.860	8.910	8.550	8.900	8.433	20,725,400
2022-08-05	8.700	8.860	8.670	8.860	8.395	53,683,398
2022-08-04	8.640	8.710	8.580	8.710	8.253	17,363,000
2022-08-03	8.410	8.670	8.390	8.600	8.148	21,206,500
2022-08-02	8.500	8.540	8.410	8.500	8.054	12,860,500
2022-08-01	8.480	8.580	8.380	8.500	8.054	17,360,900
2022-07-29	8.460	8.500	8.370	8.370	7.930	10,213,900
2022-07-28	8.300	8.450	8.300	8.450	8.006	7,700,300
2022-07-27	8.310	8.330	8.180	8.300	7.864	4,071,200
2022-07-26	8.200	8.370	8.170	8.300	7.864	9,709,000
2022-07-25	8.300	8.300	8.060	8.180	7.750	9,185,300
2022-07-22	8.580	8.580	8.410	8.410	7.968	4,664,800
2022-07-21	8.400	8.610	8.400	8.600	8.148	18,575,500
2022-07-20	8.300	8.410	8.300	8.400	7.959	16,997,400
2022-07-19	8.200	8.350	8.150	8.250	7.817	13,717,300
2022-07-18	8.160	8.230	8.110	8.230	7.798	3,296,500
2022-07-15	8.050	8.230	8.000	8.150	7.722	5,044,300
2022-07-14	8.290	8.430	8.050	8.050	7.627	12,904,200
2022-07-13	8.250	8.420	8.190	8.270	7.836	9,441,600
2022-07-12	8.250	8.250	8.190	8.210	7.779	1,265,800
2022-07-11	8.220	8.340	8.010	8.300	7.864	3,937,800
2022-07-08	8.160	8.410	8.160	8.180	7.750	10,592,700
2022-07-07	8.400	8.410	8.160	8.160	7.731	9,472,400
2022-07-06	8.380	8.450	8.300	8.400	7.959	12,769,100
2022-07-05	8.070	8.400	8.050	8.400	7.959	21,682,400
2022-07-04	7.950	8.070	7.900	8.070	7.646	9,412,800
2022-07-01	8.000	8.110	7.890	7.940	7.523	6,266,100
2022-06-30	7.900	8.040	7.650	8.040	7.618	15,675,300
2022-06-29	8.140	8.140	7.820	7.900	7.485	10,573,100
2022-06-28	7.790	8.140	7.780	8.140	7.713	25,830,699
2022-06-27	7.380	7.790	7.380	7.790	7.381	18,934,199
2022-06-24	7.340	7.430	7.330	7.370	6.983	5,799,700
2022-06-23	7.400	7.510	7.300	7.320	6.936	11,249,800
2022-06-22	7.350	7.440	6.800	7.380	6.992	10,149,500
2022-06-21	7.390	7.440	7.310	7.350	6.964	6,876,000
2022-06-20	7.300	7.400	7.290	7.340	6.955	4,182,800
2022-06-17	7.350	7.450	7.250	7.300	6.917	18,347,801
2022-06-16	7.300	7.460	7.300	7.440	7.049	5,967,400
2022-06-15	7.350	7.380	7.240	7.300	6.917	6,853,500
2022-06-14	7.500	7.560	7.170	7.350	6.964	11,151,200
2022-06-13	7.400	7.640	7.280	7.500	7.106	17,338,400
2022-06-10	7.600	7.640	7.410	7.560	7.163	15,992,600
2022-06-09	7.550	7.650	7.410	7.650	7.248	12,352,400
2022-06-08	7.500	7.660	7.430	7.540	7.144	11,529,600
2022-06-07	7.340	7.490	7.310	7.490	7.097	19,537,000
2022-06-06	7.140	7.370	7.140	7.310	6.926	10,686,600
2022-06-03	7.010	7.150	7.010	7.110	6.737	14,307,500
2022-06-02	7.010	7.060	7.000	7.000	6.632	9,172,100
2022-06-01	7.170	7.250	7.000	7.000	6.632	14,366,200
2022-05-31	7.230	7.370	7.150	7.150	6.775	74,320,492
2022-05-30	7.070	7.360	7.000	7.170	6.793	27,405,000
2022-05-27	6.900	7.080	6.900	6.950	6.585	19,257,900
2022-05-26	7.100	7.100	6.850	6.850	6.490	15,969,400
2022-05-25	7.050	7.050	6.950	7.000	6.632	16,812,100
2022-05-24	7.100	7.120	6.900	7.050	6.680	23,234,699
2022-05-23	7.170	7.230	7.080	7.100	6.727	12,718,800

← NewerPage 18 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.