AC Energy Philippines Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-23	3.050	3.050	2.930	2.930	2.882	14,774,000
2026-01-22	3.010	3.060	3.010	3.040	2.991	13,614,000
2026-01-21	2.900	3.030	2.880	3.000	2.951	18,290,000
2026-01-20	3.060	3.080	2.880	2.940	2.892	31,776,000
2026-01-19	3.050	3.100	3.020	3.060	3.010	8,351,000
2026-01-16	3.030	3.130	2.950	3.050	3.001	41,417,000
2026-01-15	3.040	3.060	3.020	3.030	2.981	9,946,000
2026-01-14	3.060	3.070	3.020	3.040	2.991	9,722,000
2026-01-13	3.030	3.090	3.010	3.060	3.010	16,729,000
2026-01-12	2.990	3.080	2.990	3.020	2.971	19,567,000
2026-01-09	2.960	3.020	2.960	2.970	2.922	10,037,000
2026-01-08	2.960	3.050	2.930	2.950	2.902	18,734,000
2026-01-07	2.990	3.030	2.920	2.960	2.912	13,635,000
2026-01-06	3.090	3.090	2.950	2.950	2.902	31,050,000
2026-01-05	2.910	3.120	2.910	3.070	3.020	42,724,000
2026-01-02	2.770	2.950	2.770	2.910	2.863	13,987,000
2025-12-29	2.750	2.810	2.720	2.720	2.676	10,618,000
2025-12-26	2.740	2.790	2.720	2.740	2.696	3,958,000
2025-12-23	2.700	2.770	2.700	2.740	2.696	5,967,000
2025-12-22	2.770	2.770	2.670	2.700	2.656	12,932,000
2025-12-19	2.750	2.850	2.710	2.770	2.725	12,161,000
2025-12-18	2.880	2.880	2.730	2.750	2.705	13,224,000
2025-12-17	2.830	2.930	2.770	2.890	2.843	34,782,000
2025-12-16	2.750	2.880	2.730	2.830	2.784	33,129,000
2025-12-15	2.650	2.770	2.640	2.720	2.676	33,491,000
2025-12-12	2.700	2.730	2.610	2.650	2.607	27,133,000
2025-12-11	2.420	2.690	2.420	2.690	2.646	82,807,000
2025-12-10	2.470	2.470	2.410	2.410	2.371	2,132,000
2025-12-09	2.390	2.470	2.340	2.450	2.410	13,565,000
2025-12-05	2.410	2.410	2.380	2.390	2.351	3,340,000
2025-12-04	2.440	2.440	2.360	2.390	2.351	8,816,000
2025-12-03	2.450	2.500	2.420	2.430	2.391	6,973,000
2025-12-02	2.480	2.480	2.420	2.450	2.410	6,556,000
2025-12-01	2.540	2.560	2.460	2.480	2.440	9,870,000
2025-11-28	2.460	2.540	2.430	2.510	2.469	35,365,000
2025-11-27	2.470	2.480	2.400	2.460	2.420	3,635,000
2025-11-26	2.490	2.490	2.400	2.460	2.420	10,537,000
2025-11-25	2.420	2.500	2.410	2.460	2.420	31,383,000
2025-11-24	2.400	2.460	2.400	2.420	2.381	20,920,000
2025-11-21	2.370	2.420	2.330	2.400	2.361	11,945,000
2025-11-20	2.450	2.450	2.350	2.370	2.332	9,002,000
2025-11-19	2.310	2.460	2.310	2.450	2.410	26,126,000
2025-11-18	2.430	2.430	2.310	2.320	2.282	9,271,000
2025-11-17	2.250	2.470	2.210	2.460	2.420	23,848,000
2025-11-14	2.260	2.330	2.220	2.300	2.263	5,067,000
2025-11-13	2.310	2.310	2.260	2.290	2.253	1,959,000
2025-11-12	2.250	2.330	2.250	2.310	2.273	2,698,000
2025-11-11	2.260	2.310	2.180	2.250	2.214	10,387,000
2025-11-10	2.350	2.350	2.260	2.260	2.223	5,380,000
2025-11-07	2.390	2.400	2.300	2.350	2.312	3,315,000
2025-11-06	2.360	2.440	2.330	2.390	2.351	4,143,000
2025-11-05	2.380	2.400	2.310	2.350	2.312	3,916,000
2025-11-04	2.350	2.370	2.310	2.350	2.312	3,960,000
2025-11-03	2.320	2.340	2.240	2.330	2.292	5,325,000
2025-10-30	2.320	2.340	2.290	2.320	2.282	4,580,000
2025-10-29	2.320	2.350	2.290	2.320	2.282	5,264,000
2025-10-28	2.280	2.350	2.280	2.320	2.282	2,350,000
2025-10-27	2.360	2.360	2.270	2.320	2.282	8,557,000
2025-10-24	2.410	2.440	2.340	2.370	2.332	9,982,000
2025-10-23	2.460	2.460	2.390	2.420	2.381	3,612,000

← NewerPage 4 of 21 · 1,224 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.