AC Energy Philippines Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-24	2.830	2.900	2.790	2.810	2.764	9,532,000
2026-04-23	2.950	2.970	2.820	2.840	2.794	12,058,000
2026-04-22	3.010	3.010	2.950	2.950	2.902	9,180,000
2026-04-21	2.990	3.020	2.980	3.010	2.961	6,250,000
2026-04-20	3.000	3.050	2.990	2.990	2.942	4,865,000
2026-04-17	3.000	3.010	2.960	3.000	2.951	6,454,000
2026-04-16	3.000	3.000	2.970	3.000	2.951	5,462,000
2026-04-15	3.020	3.040	2.980	2.990	2.942	4,405,000
2026-04-14	3.030	3.080	3.000	3.020	2.971	13,720,000
2026-04-13	2.960	3.040	2.930	3.030	2.981	15,738,000
2026-04-10	3.000	3.020	2.960	2.970	2.922	8,569,000
2026-04-08	3.030	3.040	2.950	3.000	2.951	11,400,000
2026-04-07	2.960	3.040	2.920	3.030	2.981	12,018,000
2026-04-06	2.960	2.960	2.900	2.950	2.902	6,648,000
2026-04-01	2.930	2.980	2.910	2.960	2.912	11,670,000
2026-03-31	2.850	2.970	2.820	2.950	2.902	14,713,000
2026-03-30	2.850	2.860	2.740	2.840	2.794	13,371,000
2026-03-27	2.760	2.850	2.720	2.850	2.804	17,127,000
2026-03-26	2.790	2.830	2.690	2.760	2.715	12,046,000
2026-03-25	2.680	2.800	2.680	2.770	2.725	24,274,000
2026-03-24	2.550	2.670	2.530	2.670	2.627	7,440,000
2026-03-23	2.550	2.560	2.480	2.530	2.489	12,065,000
2026-03-19	2.500	2.560	2.500	2.550	2.509	5,173,000
2026-03-18	2.500	2.570	2.500	2.510	2.469	3,237,000
2026-03-17	2.530	2.590	2.500	2.500	2.459	3,475,000
2026-03-16	2.640	2.640	2.510	2.510	2.469	7,935,000
2026-03-13	2.520	2.650	2.460	2.640	2.597	8,381,000
2026-03-12	2.540	2.540	2.470	2.520	2.479	5,682,000
2026-03-11	2.510	2.600	2.510	2.540	2.499	5,294,000
2026-03-10	2.480	2.600	2.480	2.490	2.450	11,338,000
2026-03-09	2.540	2.540	2.400	2.440	2.400	11,101,000
2026-03-06	2.610	2.610	2.550	2.550	2.509	6,561,000
2026-03-05	2.590	2.630	2.580	2.590	2.548	5,479,000
2026-03-04	2.670	2.680	2.530	2.580	2.538	23,476,000
2026-03-03	2.700	2.750	2.660	2.690	2.646	18,337,000
2026-03-02	2.800	2.850	2.680	2.700	2.656	23,721,000
2026-02-27	2.720	2.810	2.690	2.810	2.764	39,291,000
2026-02-26	2.700	2.740	2.670	2.710	2.666	3,227,000
2026-02-25	2.690	2.720	2.660	2.700	2.656	5,327,000
2026-02-24	2.710	2.710	2.650	2.710	2.666	7,311,000
2026-02-23	2.700	2.740	2.690	2.710	2.666	3,519,000
2026-02-20	2.790	2.790	2.650	2.700	2.656	15,752,000
2026-02-19	2.780	2.790	2.730	2.790	2.745	5,878,000
2026-02-18	2.800	2.800	2.730	2.790	2.745	3,518,000
2026-02-16	2.810	2.810	2.760	2.800	2.755	5,574,000
2026-02-13	2.820	2.840	2.780	2.810	2.764	7,543,000
2026-02-12	2.870	2.870	2.780	2.840	2.794	9,681,000
2026-02-11	2.820	2.870	2.800	2.860	2.814	8,314,000
2026-02-10	2.820	2.840	2.790	2.830	2.784	7,647,000
2026-02-09	2.810	2.840	2.770	2.800	2.755	5,020,000
2026-02-06	2.800	2.810	2.730	2.800	2.755	8,380,000
2026-02-05	2.740	2.810	2.680	2.800	2.755	15,492,000
2026-02-04	2.680	2.730	2.670	2.710	2.666	17,758,000
2026-02-03	2.590	2.680	2.570	2.670	2.627	10,053,000
2026-02-02	2.650	2.680	2.590	2.590	2.548	12,042,000
2026-01-30	2.670	2.710	2.590	2.650	2.607	33,625,000
2026-01-29	2.770	2.800	2.690	2.690	2.646	21,199,000
2026-01-28	2.910	2.910	2.780	2.790	2.745	24,082,000
2026-01-27	2.950	2.950	2.880	2.940	2.892	12,380,000
2026-01-26	2.950	3.010	2.910	2.950	2.902	12,526,000

← NewerPage 3 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.