AC Energy Philippines Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-22	3.050	3.170	3.000	3.110	3.110	30,801,000
2026-07-21	3.000	3.120	2.970	3.050	3.050	16,071,000
2026-07-20	3.000	3.030	2.980	2.980	2.980	8,285,000
2026-07-17	3.000	3.020	2.980	3.000	3.000	12,456,000
2026-07-16	3.000	3.090	2.990	3.000	3.000	24,251,000
2026-07-15	3.020	3.050	2.980	3.000	3.000	4,060,000
2026-07-14	3.000	3.070	2.990	3.010	3.010	13,063,000
2026-07-13	3.000	3.030	2.980	2.980	2.980	6,160,000
2026-07-10	3.010	3.040	2.980	3.000	3.000	11,681,000
2026-07-09	3.040	3.070	3.000	3.000	3.000	11,851,000
2026-07-08	3.080	3.110	3.050	3.060	3.060	11,329,000
2026-07-07	3.210	3.220	3.050	3.070	3.070	29,165,000
2026-07-06	3.100	3.230	3.040	3.210	3.210	16,891,000
2026-07-03	3.180	3.220	3.070	3.100	3.100	16,409,000
2026-07-02	3.080	3.160	3.060	3.140	3.140	14,124,000
2026-07-01	3.080	3.090	3.010	3.080	3.080	2,845,000
2026-06-30	3.090	3.100	3.010	3.020	3.020	4,406,000
2026-06-29	2.960	3.130	2.960	3.090	3.090	22,147,000
2026-06-26	2.920	2.960	2.870	2.960	2.960	8,234,000
2026-06-25	2.940	2.970	2.880	2.920	2.920	16,930,000
2026-06-24	3.020	3.020	2.890	2.940	2.940	23,347,000
2026-06-23	2.960	3.050	2.880	3.040	3.040	12,716,000
2026-06-22	3.020	3.080	2.840	2.950	2.950	25,104,000
2026-06-19	3.150	3.160	3.010	3.010	3.010	31,923,000
2026-06-18	3.100	3.140	3.100	3.120	3.120	2,040,000
2026-06-17	3.170	3.180	3.060	3.100	3.100	13,750,000
2026-06-16	3.160	3.220	3.130	3.160	3.160	7,293,000
2026-06-15	3.230	3.330	3.130	3.160	3.160	35,336,000
2026-06-11	3.200	3.280	3.160	3.230	3.230	7,943,000
2026-06-10	3.320	3.320	3.180	3.200	3.200	12,425,000
2026-06-09	3.260	3.400	3.260	3.300	3.300	32,546,000
2026-06-08	3.390	3.390	3.250	3.260	3.260	11,423,000
2026-06-05	3.100	3.450	3.080	3.450	3.450	62,550,000
2026-06-04	3.100	3.140	3.090	3.100	3.100	6,937,000
2026-06-03	3.130	3.170	3.100	3.100	3.100	8,452,000
2026-06-02	3.240	3.260	3.130	3.160	3.160	12,282,000
2026-06-01	3.300	3.300	3.210	3.210	3.210	6,390,000
2026-05-29	3.060	3.300	3.060	3.300	3.300	70,637,000
2026-05-28	3.080	3.080	3.010	3.060	3.060	4,082,000
2026-05-26	3.060	3.090	2.950	3.080	3.080	7,524,000
2026-05-25	3.100	3.130	3.030	3.080	3.030	5,318,000
2026-05-22	3.010	3.110	3.010	3.100	3.050	13,175,000
2026-05-21	3.080	3.100	2.900	3.010	2.961	23,129,000
2026-05-20	3.260	3.320	3.080	3.100	3.050	63,519,000
2026-05-19	3.130	3.270	3.100	3.250	3.197	15,125,000
2026-05-18	3.170	3.190	3.080	3.150	3.099	10,330,000
2026-05-15	3.180	3.320	3.130	3.150	3.099	16,970,000
2026-05-14	3.120	3.220	3.120	3.170	3.119	9,073,000
2026-05-13	3.340	3.340	3.110	3.120	3.069	31,971,000
2026-05-12	3.420	3.490	3.290	3.340	3.286	29,657,000
2026-05-11	3.310	3.520	3.310	3.390	3.335	134,931,016
2026-05-08	3.240	3.530	3.240	3.290	3.237	101,782,000
2026-05-07	3.210	3.330	3.170	3.230	3.178	36,027,000
2026-05-06	3.020	3.260	3.000	3.210	3.158	59,968,000
2026-05-05	2.790	3.060	2.790	3.000	2.951	24,644,000
2026-05-04	2.830	2.840	2.780	2.780	2.735	6,870,000
2026-04-30	2.780	2.870	2.780	2.840	2.794	8,783,000
2026-04-29	2.640	2.820	2.630	2.770	2.725	11,510,000
2026-04-28	2.740	2.740	2.610	2.660	2.617	12,302,000
2026-04-27	2.800	2.800	2.700	2.740	2.696	9,798,000

← NewerPage 2 of 5 · 243 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.