AC Energy Philippines Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-28	2.580	2.580	2.480	2.560	2.518	17,189,000
2025-07-25	2.590	2.600	2.560	2.580	2.538	13,910,000
2025-07-24	2.600	2.600	2.560	2.590	2.548	6,410,000
2025-07-23	2.600	2.600	2.530	2.580	2.538	6,584,000
2025-07-22	2.540	2.630	2.500	2.600	2.558	9,711,000
2025-07-21	2.500	2.560	2.480	2.520	2.479	34,664,000
2025-07-18	2.520	2.570	2.470	2.500	2.459	18,686,000
2025-07-17	2.610	2.610	2.450	2.520	2.479	20,650,000
2025-07-16	2.650	2.650	2.570	2.610	2.568	13,373,000
2025-07-15	2.620	2.660	2.590	2.650	2.607	18,963,000
2025-07-14	2.620	2.640	2.580	2.600	2.558	13,639,000
2025-07-11	2.600	2.650	2.570	2.620	2.578	15,293,000
2025-07-10	2.640	2.640	2.590	2.600	2.558	18,459,000
2025-07-09	2.620	2.630	2.590	2.620	2.578	16,755,000
2025-07-08	2.670	2.680	2.580	2.600	2.558	17,297,000
2025-07-07	2.600	2.680	2.600	2.660	2.617	13,320,000
2025-07-04	2.640	2.670	2.550	2.600	2.558	16,105,000
2025-07-03	2.590	2.690	2.590	2.620	2.578	18,638,000
2025-07-02	2.530	2.610	2.530	2.590	2.548	9,423,000
2025-07-01	2.580	2.590	2.520	2.550	2.509	12,272,000
2025-06-30	2.600	2.690	2.580	2.590	2.548	16,763,000
2025-06-27	2.560	2.600	2.550	2.570	2.528	4,851,000
2025-06-26	2.550	2.610	2.550	2.550	2.509	7,856,000
2025-06-25	2.460	2.540	2.440	2.530	2.489	10,755,000
2025-06-24	2.460	2.520	2.460	2.460	2.420	3,670,000
2025-06-23	2.500	2.500	2.390	2.440	2.400	12,953,000
2025-06-20	2.590	2.590	2.430	2.510	2.469	43,921,000
2025-06-19	2.610	2.620	2.530	2.580	2.538	9,555,000
2025-06-18	2.670	2.700	2.580	2.620	2.528	24,058,000
2025-06-17	2.630	2.710	2.590	2.620	2.528	35,630,000
2025-06-16	2.630	2.640	2.500	2.590	2.499	16,137,000
2025-06-13	2.500	2.750	2.490	2.610	2.519	108,886,000
2025-06-11	2.500	2.520	2.480	2.500	2.413	8,230,000
2025-06-10	2.500	2.520	2.460	2.500	2.413	12,655,000
2025-06-09	2.470	2.540	2.470	2.490	2.403	6,441,000
2025-06-05	2.470	2.500	2.470	2.470	2.384	9,830,000
2025-06-04	2.460	2.470	2.430	2.460	2.374	12,760,000
2025-06-03	2.520	2.520	2.430	2.460	2.374	20,902,000
2025-06-02	2.550	2.550	2.500	2.500	2.413	10,856,000
2025-05-30	2.510	2.570	2.470	2.550	2.461	24,726,000
2025-05-29	2.520	2.610	2.490	2.500	2.413	25,173,000
2025-05-28	2.490	2.530	2.460	2.500	2.413	11,434,000
2025-05-27	2.500	2.500	2.460	2.490	2.403	8,454,000
2025-05-26	2.500	2.500	2.430	2.500	2.413	10,955,000
2025-05-23	2.500	2.520	2.450	2.500	2.413	12,226,000
2025-05-22	2.510	2.510	2.430	2.500	2.413	10,964,000
2025-05-21	2.510	2.550	2.480	2.520	2.432	8,849,000
2025-05-20	2.560	2.580	2.490	2.510	2.422	10,153,000
2025-05-19	2.600	2.600	2.530	2.550	2.461	5,243,000
2025-05-16	2.600	2.620	2.580	2.600	2.509	2,900,000
2025-05-15	2.630	2.650	2.550	2.600	2.509	10,890,000
2025-05-14	2.630	2.670	2.630	2.630	2.538	3,999,000
2025-05-13	2.690	2.710	2.620	2.630	2.538	11,129,000
2025-05-09	2.630	2.680	2.620	2.670	2.577	6,032,000
2025-05-08	2.690	2.690	2.620	2.630	2.538	10,843,000
2025-05-07	2.680	2.700	2.660	2.680	2.586	3,475,000
2025-05-06	2.720	2.720	2.650	2.670	2.577	8,395,000
2025-05-05	2.660	2.730	2.650	2.700	2.606	13,208,000
2025-05-02	2.680	2.700	2.620	2.630	2.538	7,167,000
2025-04-30	2.690	2.710	2.660	2.670	2.577	6,601,000

← NewerPage 6 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.