AC Energy Philippines Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-20	7.050	7.220	7.020	7.060	6.689	18,227,500
2022-05-19	7.040	7.040	6.850	7.000	6.632	20,301,000
2022-05-18	6.800	7.060	6.770	7.040	6.670	22,065,301
2022-05-17	6.710	6.810	6.600	6.700	6.348	25,429,600
2022-05-16	6.310	6.810	6.310	6.610	6.263	26,796,900
2022-05-13	6.590	6.590	6.230	6.230	5.903	56,221,398
2022-05-12	6.920	6.920	6.500	6.600	6.253	33,898,000
2022-05-11	7.150	7.230	6.920	6.920	6.557	40,407,898
2022-05-10	7.380	7.380	7.040	7.200	6.822	18,718,900
2022-05-06	7.500	7.750	7.430	7.600	7.201	7,084,600
2022-05-05	7.630	7.840	7.630	7.800	7.390	7,923,200
2022-05-04	7.450	7.620	7.340	7.620	7.220	12,509,200
2022-05-02	7.250	7.480	7.240	7.400	7.011	15,341,900
2022-04-29	8.040	8.080	7.220	7.220	6.841	35,487,602
2022-04-28	8.020	8.110	7.920	8.000	7.580	8,174,100
2022-04-27	8.250	8.330	8.010	8.010	7.589	9,467,700
2022-04-26	8.170	8.260	8.110	8.250	7.817	4,954,400
2022-04-25	8.200	8.260	7.960	8.160	7.731	8,077,800
2022-04-22	8.420	8.500	8.150	8.200	7.769	8,322,800
2022-04-21	8.640	8.740	8.450	8.450	8.006	22,422,900
2022-04-20	8.440	8.640	8.430	8.600	8.148	14,049,200
2022-04-19	8.350	8.450	8.330	8.410	7.968	10,279,700
2022-04-18	8.500	8.500	8.330	8.340	7.902	4,373,600
2022-04-13	8.380	8.500	8.290	8.500	8.054	7,565,400
2022-04-12	8.570	8.570	8.320	8.320	7.883	5,807,600
2022-04-11	8.540	8.600	8.460	8.550	8.101	6,381,800
2022-04-08	8.360	8.540	8.360	8.540	8.092	12,056,800
2022-04-07	8.640	8.650	8.350	8.350	7.912	13,117,100
2022-04-06	8.810	8.830	8.570	8.600	8.148	11,055,900
2022-04-05	8.870	8.910	8.800	8.850	8.385	12,562,200
2022-04-04	8.700	8.860	8.610	8.860	8.395	21,579,199
2022-04-01	8.740	8.860	8.600	8.700	8.243	13,592,800
2022-03-31	8.520	8.740	8.420	8.730	8.272	35,440,398
2022-03-30	8.410	8.600	8.360	8.530	8.025	16,836,100
2022-03-29	8.400	8.500	8.310	8.390	7.894	28,847,801
2022-03-28	8.330	8.420	8.300	8.380	7.884	13,369,300
2022-03-25	8.200	8.340	8.160	8.300	7.809	18,210,301
2022-03-24	8.050	8.230	8.030	8.150	7.668	27,349,500
2022-03-23	8.100	8.120	7.970	8.030	7.555	23,001,400
2022-03-22	8.080	8.080	7.950	7.970	7.498	8,135,000
2022-03-21	8.200	8.300	7.880	7.900	7.433	21,208,301
2022-03-18	8.500	8.500	8.200	8.200	7.715	79,780,203
2022-03-17	8.210	8.490	8.210	8.430	7.931	27,484,301
2022-03-16	8.230	8.240	8.070	8.150	7.668	16,290,100
2022-03-15	7.820	8.150	7.430	8.100	7.621	25,512,199
2022-03-14	8.280	8.340	7.850	7.880	7.414	20,511,000
2022-03-11	8.150	8.350	8.150	8.280	7.790	21,445,199
2022-03-10	7.900	8.150	7.900	8.140	7.658	18,394,600
2022-03-09	7.620	7.900	7.610	7.790	7.329	14,555,400
2022-03-08	7.900	7.980	7.640	7.640	7.188	30,194,500
2022-03-07	8.130	8.130	7.700	8.060	7.583	39,831,398
2022-03-04	8.320	8.320	8.110	8.130	7.649	9,234,400
2022-03-03	8.100	8.350	8.100	8.340	7.846	10,748,900
2022-03-02	8.410	8.500	8.060	8.100	7.621	17,501,600
2022-03-01	8.490	8.510	8.410	8.410	7.912	13,762,400
2022-02-28	8.250	8.500	8.250	8.500	7.997	25,695,301
2022-02-24	8.650	8.710	8.200	8.210	7.724	25,429,801
2022-02-23	8.800	8.800	8.600	8.650	8.138	8,711,300
2022-02-22	8.590	8.870	8.530	8.860	8.336	11,989,600
2022-02-21	8.990	9.030	8.520	8.590	8.082	15,401,600

← NewerPage 19 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.