AC Energy Philippines Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-18	8.920	8.920	8.680	8.850	8.326	9,578,500
2022-02-17	8.940	9.080	8.900	9.000	8.467	26,509,900
2022-02-16	8.260	8.900	8.260	8.800	8.279	25,026,699
2022-02-15	8.620	8.670	8.180	8.200	7.715	31,138,400
2022-02-14	8.680	8.680	8.340	8.600	8.091	25,229,301
2022-02-11	8.820	9.000	8.650	8.680	8.166	27,127,900
2022-02-10	9.140	9.200	8.830	8.840	8.317	42,825,801
2022-02-09	9.280	9.300	9.150	9.150	8.609	15,636,100
2022-02-08	9.290	9.340	9.100	9.300	8.750	19,217,500
2022-02-07	9.450	9.480	9.180	9.300	8.750	22,781,699
2022-02-04	9.510	9.510	9.430	9.500	8.938	15,256,700
2022-02-03	9.500	9.530	9.500	9.500	8.938	15,393,400
2022-02-02	9.550	9.560	9.470	9.500	8.938	18,248,100
2022-01-31	9.510	9.540	9.480	9.540	8.975	17,856,400
2022-01-28	9.500	9.540	9.470	9.470	8.910	29,893,801
2022-01-27	9.550	9.560	9.480	9.500	8.938	22,460,000
2022-01-26	9.600	9.630	9.500	9.550	8.985	14,022,900
2022-01-25	9.580	9.670	9.530	9.630	9.060	10,764,900
2022-01-24	9.650	9.650	9.420	9.590	9.022	15,214,900
2022-01-21	9.700	9.700	9.600	9.650	9.079	8,486,100
2022-01-20	9.510	9.790	9.510	9.730	9.154	12,665,200
2022-01-19	9.520	9.550	9.400	9.500	8.938	20,666,400
2022-01-18	9.550	9.640	9.540	9.560	8.994	7,522,800
2022-01-17	9.530	9.700	9.470	9.500	8.938	8,972,000
2022-01-14	9.540	9.610	9.420	9.500	8.938	21,188,100
2022-01-13	9.060	9.550	9.060	9.520	8.957	34,393,301
2022-01-12	9.180	9.320	8.900	9.000	8.467	55,162,801
2022-01-11	9.640	9.660	9.150	9.150	8.609	25,877,801
2022-01-10	9.170	9.710	9.070	9.640	9.070	26,328,600
2022-01-07	9.600	9.640	9.060	9.330	8.778	67,482,000
2022-01-06	10.080	10.100	9.600	9.650	9.079	48,689,801
2022-01-05	10.520	10.700	9.930	10.100	9.502	44,151,102
2022-01-03	10.900	10.900	10.500	10.500	9.879	15,082,200
2021-12-31	11.120	11.120	10.960	11.000	10.349	9,661,100
2021-12-29	11.200	11.200	11.020	11.180	10.518	8,552,200
2021-12-28	11.180	11.200	11.060	11.200	10.537	5,961,300
2021-12-27	11.280	11.300	11.040	11.180	10.518	9,973,200
2021-12-24	11.120	11.380	11.120	11.260	10.594	10,481,800
2021-12-23	10.620	11.160	10.620	11.100	10.443	31,138,301
2021-12-22	10.600	10.680	10.500	10.600	9.973	13,100,700
2021-12-21	10.700	10.700	10.560	10.600	9.973	10,686,600
2021-12-20	10.560	10.740	10.360	10.740	10.104	11,865,000
2021-12-17	10.700	10.740	10.300	10.620	9.992	9,251,400
2021-12-16	10.200	10.760	10.200	10.760	10.123	14,495,100
2021-12-15	10.600	10.600	10.020	10.300	9.690	47,183,801
2021-12-14	10.860	10.920	10.540	10.600	9.973	34,222,000
2021-12-13	10.800	10.940	10.760	10.880	10.236	19,573,900
2021-12-10	10.560	10.760	10.340	10.740	10.104	20,151,301
2021-12-09	10.400	10.660	10.140	10.560	9.935	53,830,398
2021-12-07	10.900	10.900	9.970	10.500	9.879	104,575,203
2021-12-06	11.140	11.340	10.840	11.000	10.349	36,277,500
2021-12-03	11.420	11.440	11.040	11.200	10.537	14,116,200
2021-12-02	10.740	11.440	10.560	11.440	10.763	45,522,102
2021-12-01	11.880	11.880	10.740	10.760	10.123	129,877,203
2021-11-29	11.500	11.800	11.000	11.280	10.612	444,117,000
2021-11-26	11.960	11.960	11.700	11.740	11.045	70,164,398
2021-11-25	11.900	12.000	11.840	11.900	11.196	50,309,102
2021-11-24	12.060	12.060	11.840	11.840	11.139	41,501,602
2021-11-23	11.940	12.100	11.920	12.040	11.327	44,206,898
2021-11-22	11.900	11.980	11.840	11.900	11.196	20,400,100

← NewerPage 20 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.