AC Energy Philippines Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-30 | 2.690 | 2.710 | 2.660 | 2.670 | 2.577 | 6,601,000 |
| 2025-04-29 | 2.700 | 2.730 | 2.680 | 2.690 | 2.596 | 2,680,000 |
| 2025-04-28 | 2.690 | 2.740 | 2.670 | 2.690 | 2.596 | 9,627,000 |
| 2025-04-25 | 2.650 | 2.720 | 2.650 | 2.680 | 2.586 | 7,390,000 |
| 2025-04-24 | 2.600 | 2.730 | 2.590 | 2.670 | 2.577 | 23,632,000 |
| 2025-04-23 | 2.800 | 2.900 | 2.480 | 2.580 | 2.490 | 81,518,000 |
| 2025-04-22 | 2.810 | 2.850 | 2.760 | 2.800 | 2.702 | 5,874,000 |
| 2025-04-21 | 2.850 | 2.880 | 2.820 | 2.820 | 2.721 | 1,738,000 |
| 2025-04-16 | 2.940 | 2.940 | 2.820 | 2.820 | 2.721 | 6,481,000 |
| 2025-04-15 | 2.940 | 2.940 | 2.850 | 2.940 | 2.837 | 3,784,000 |
| 2025-04-14 | 2.900 | 2.970 | 2.870 | 2.900 | 2.799 | 4,058,000 |
| 2025-04-11 | 2.840 | 2.900 | 2.800 | 2.900 | 2.799 | 2,785,000 |
| 2025-04-10 | 2.850 | 2.900 | 2.790 | 2.840 | 2.741 | 9,161,000 |
| 2025-04-08 | 2.740 | 2.890 | 2.730 | 2.810 | 2.712 | 7,181,000 |
| 2025-04-07 | 2.830 | 2.830 | 2.690 | 2.740 | 2.644 | 19,704,000 |
| 2025-04-04 | 2.900 | 2.900 | 2.840 | 2.880 | 2.779 | 8,181,000 |
| 2025-04-03 | 2.940 | 2.950 | 2.860 | 2.910 | 2.808 | 11,715,000 |
| 2025-04-02 | 3.040 | 3.040 | 2.900 | 2.990 | 2.885 | 7,878,000 |
| 2025-03-31 | 2.890 | 3.040 | 2.890 | 3.040 | 2.934 | 13,586,000 |
| 2025-03-28 | 2.900 | 2.910 | 2.870 | 2.890 | 2.789 | 3,307,000 |
| 2025-03-27 | 2.940 | 2.940 | 2.870 | 2.890 | 2.789 | 7,588,000 |
| 2025-03-26 | 2.980 | 2.980 | 2.900 | 2.940 | 2.837 | 7,639,000 |
| 2025-03-25 | 3.000 | 3.000 | 2.930 | 2.980 | 2.876 | 5,084,000 |
| 2025-03-24 | 3.050 | 3.070 | 2.980 | 3.000 | 2.895 | 7,207,000 |
| 2025-03-21 | 3.000 | 3.100 | 2.960 | 3.050 | 2.943 | 28,265,000 |
| 2025-03-20 | 3.010 | 3.050 | 2.980 | 3.000 | 2.895 | 8,503,000 |
| 2025-03-19 | 3.000 | 3.010 | 2.950 | 3.010 | 2.905 | 5,163,000 |
| 2025-03-18 | 3.000 | 3.000 | 2.950 | 2.970 | 2.866 | 6,698,000 |
| 2025-03-17 | 3.080 | 3.090 | 2.990 | 3.000 | 2.895 | 10,761,000 |
| 2025-03-14 | 2.980 | 3.140 | 2.960 | 3.070 | 2.963 | 11,555,000 |
| 2025-03-13 | 2.940 | 3.000 | 2.940 | 2.950 | 2.847 | 8,914,000 |
| 2025-03-12 | 3.000 | 3.010 | 2.900 | 2.910 | 2.808 | 28,468,000 |
| 2025-03-11 | 3.160 | 3.160 | 2.950 | 3.000 | 2.895 | 33,027,000 |
| 2025-03-10 | 3.100 | 3.220 | 3.100 | 3.160 | 3.049 | 17,666,000 |
| 2025-03-07 | 3.160 | 3.200 | 3.100 | 3.100 | 2.992 | 9,506,000 |
| 2025-03-06 | 3.110 | 3.170 | 3.080 | 3.120 | 3.011 | 8,410,000 |
| 2025-03-05 | 3.080 | 3.140 | 3.060 | 3.100 | 2.992 | 6,347,000 |
| 2025-03-04 | 3.060 | 3.140 | 2.990 | 3.140 | 3.030 | 7,027,000 |
| 2025-03-03 | 3.070 | 3.120 | 3.000 | 3.040 | 2.934 | 5,220,000 |
| 2025-02-28 | 3.180 | 3.180 | 3.070 | 3.070 | 2.963 | 8,960,000 |
| 2025-02-27 | 3.160 | 3.230 | 3.150 | 3.180 | 3.069 | 3,492,000 |
| 2025-02-26 | 3.160 | 3.180 | 3.100 | 3.140 | 3.030 | 3,745,000 |
| 2025-02-25 | 3.190 | 3.190 | 3.120 | 3.160 | 3.049 | 1,983,000 |
| 2025-02-24 | 3.220 | 3.250 | 3.160 | 3.180 | 3.069 | 2,626,000 |
| 2025-02-21 | 3.230 | 3.230 | 3.180 | 3.180 | 3.069 | 4,781,000 |
| 2025-02-20 | 3.270 | 3.270 | 3.150 | 3.200 | 3.088 | 5,401,000 |
| 2025-02-19 | 3.240 | 3.270 | 3.190 | 3.250 | 3.136 | 9,233,000 |
| 2025-02-18 | 3.110 | 3.260 | 3.100 | 3.200 | 3.088 | 17,148,000 |
| 2025-02-17 | 3.160 | 3.190 | 3.040 | 3.040 | 2.934 | 33,413,000 |
| 2025-02-14 | 3.330 | 3.330 | 3.130 | 3.130 | 3.020 | 38,761,000 |
| 2025-02-13 | 3.300 | 3.320 | 3.260 | 3.290 | 3.175 | 11,309,000 |
| 2025-02-12 | 3.300 | 3.300 | 3.190 | 3.250 | 3.136 | 18,553,000 |
| 2025-02-11 | 3.400 | 3.400 | 3.290 | 3.300 | 3.185 | 8,558,000 |
| 2025-02-10 | 3.460 | 3.500 | 3.350 | 3.350 | 3.233 | 5,197,000 |
| 2025-02-07 | 3.550 | 3.550 | 3.450 | 3.450 | 3.329 | 8,850,000 |
| 2025-02-06 | 3.490 | 3.560 | 3.440 | 3.490 | 3.368 | 6,646,000 |
| 2025-02-05 | 3.470 | 3.500 | 3.420 | 3.450 | 3.329 | 4,604,000 |
| 2025-02-04 | 3.350 | 3.520 | 3.350 | 3.450 | 3.329 | 5,519,000 |
| 2025-02-03 | 3.350 | 3.390 | 3.230 | 3.260 | 3.146 | 9,814,000 |
| 2025-01-31 | 3.400 | 3.440 | 3.100 | 3.100 | 2.992 | 33,236,000 |
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.