AC Energy Philippines Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-22	2.430	2.470	2.390	2.460	2.420	7,718,000
2025-10-21	2.470	2.470	2.400	2.430	2.391	7,482,000
2025-10-20	2.380	2.490	2.350	2.470	2.430	14,919,000
2025-10-17	2.370	2.380	2.350	2.380	2.341	3,085,000
2025-10-16	2.380	2.410	2.320	2.360	2.322	6,468,000
2025-10-15	2.470	2.470	2.370	2.370	2.332	8,003,000
2025-10-14	2.400	2.460	2.380	2.440	2.400	6,203,000
2025-10-13	2.340	2.400	2.330	2.400	2.361	11,422,000
2025-10-10	2.400	2.410	2.330	2.390	2.351	9,886,000
2025-10-09	2.470	2.470	2.380	2.430	2.391	11,299,000
2025-10-08	2.510	2.520	2.440	2.470	2.430	29,696,000
2025-10-07	2.470	2.540	2.470	2.500	2.459	10,204,000
2025-10-06	2.470	2.560	2.410	2.470	2.430	18,064,000
2025-10-03	2.440	2.470	2.420	2.460	2.420	8,376,000
2025-10-02	2.410	2.490	2.400	2.440	2.400	11,896,000
2025-10-01	2.380	2.460	2.380	2.420	2.381	6,308,000
2025-09-30	2.440	2.440	2.350	2.350	2.312	12,710,000
2025-09-29	2.430	2.530	2.420	2.440	2.400	20,903,000
2025-09-26	2.280	2.440	2.270	2.430	2.391	44,728,000
2025-09-25	2.250	2.310	2.200	2.280	2.243	20,066,000
2025-09-24	2.270	2.270	2.220	2.250	2.214	4,690,000
2025-09-23	2.300	2.300	2.210	2.260	2.223	13,240,000
2025-09-22	2.260	2.300	2.240	2.290	2.253	6,693,000
2025-09-19	2.260	2.310	2.220	2.240	2.204	39,631,000
2025-09-18	2.200	2.270	2.200	2.260	2.223	8,598,000
2025-09-17	2.210	2.250	2.190	2.200	2.164	6,533,000
2025-09-16	2.180	2.260	2.160	2.200	2.164	21,857,000
2025-09-15	2.180	2.200	2.150	2.180	2.145	7,905,000
2025-09-12	2.220	2.220	2.160	2.180	2.145	16,891,000
2025-09-11	2.210	2.220	2.180	2.200	2.164	9,559,000
2025-09-10	2.200	2.300	2.180	2.200	2.164	26,156,000
2025-09-09	2.250	2.250	2.160	2.200	2.164	20,758,000
2025-09-08	2.280	2.350	2.250	2.250	2.214	12,684,000
2025-09-05	2.280	2.280	2.250	2.280	2.243	7,298,000
2025-09-04	2.180	2.310	2.180	2.280	2.243	22,414,000
2025-09-03	2.180	2.190	2.170	2.180	2.145	13,215,000
2025-09-02	2.180	2.180	2.160	2.180	2.145	8,271,000
2025-09-01	2.210	2.220	2.150	2.170	2.135	11,504,000
2025-08-29	2.250	2.250	2.200	2.220	2.184	6,682,000
2025-08-28	2.190	2.310	2.170	2.250	2.214	33,281,000
2025-08-27	2.170	2.200	2.130	2.180	2.145	20,736,000
2025-08-26	2.220	2.240	2.180	2.180	2.145	17,628,000
2025-08-22	2.290	2.290	2.230	2.240	2.204	13,331,000
2025-08-20	2.310	2.320	2.270	2.290	2.253	5,314,000
2025-08-19	2.280	2.300	2.260	2.280	2.243	8,422,000
2025-08-18	2.300	2.300	2.250	2.280	2.243	7,020,000
2025-08-15	2.350	2.350	2.280	2.300	2.263	24,141,000
2025-08-14	2.350	2.360	2.320	2.350	2.312	10,604,000
2025-08-13	2.360	2.360	2.320	2.350	2.312	14,583,000
2025-08-12	2.350	2.360	2.300	2.360	2.322	15,399,000
2025-08-11	2.400	2.400	2.340	2.360	2.322	16,782,000
2025-08-08	2.400	2.400	2.340	2.400	2.361	18,055,000
2025-08-07	2.430	2.440	2.340	2.400	2.361	27,177,000
2025-08-06	2.470	2.480	2.400	2.430	2.391	23,118,000
2025-08-05	2.440	2.510	2.430	2.500	2.459	19,917,000
2025-08-04	2.470	2.510	2.460	2.480	2.440	12,383,000
2025-08-01	2.480	2.500	2.460	2.500	2.459	9,402,000
2025-07-31	2.520	2.530	2.470	2.500	2.459	15,922,000
2025-07-30	2.540	2.540	2.500	2.530	2.489	9,551,000
2025-07-29	2.540	2.540	2.470	2.540	2.499	13,119,000

← NewerPage 5 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.