AC Energy Philippines Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-29 | 4.860 | 4.900 | 4.840 | 4.860 | 4.690 | 7,241,000 |
| 2024-10-28 | 4.890 | 4.920 | 4.870 | 4.880 | 4.709 | 3,350,000 |
| 2024-10-25 | 4.850 | 4.970 | 4.850 | 4.900 | 4.729 | 6,679,000 |
| 2024-10-24 | 5.000 | 5.030 | 4.820 | 4.840 | 4.671 | 21,672,301 |
| 2024-10-23 | 5.150 | 5.150 | 5.000 | 5.000 | 4.825 | 28,341,900 |
| 2024-10-22 | 5.150 | 5.200 | 5.140 | 5.160 | 4.979 | 9,595,200 |
| 2024-10-21 | 5.190 | 5.240 | 5.140 | 5.150 | 4.970 | 9,376,200 |
| 2024-10-18 | 5.250 | 5.270 | 5.170 | 5.180 | 4.999 | 8,661,200 |
| 2024-10-17 | 5.300 | 5.300 | 5.200 | 5.240 | 5.057 | 6,726,000 |
| 2024-10-16 | 5.310 | 5.310 | 5.200 | 5.300 | 5.115 | 7,256,600 |
| 2024-10-15 | 5.250 | 5.330 | 5.250 | 5.330 | 5.143 | 8,495,300 |
| 2024-10-14 | 5.130 | 5.280 | 5.130 | 5.250 | 5.066 | 3,389,800 |
| 2024-10-11 | 5.200 | 5.200 | 5.140 | 5.180 | 4.999 | 3,501,700 |
| 2024-10-10 | 5.230 | 5.290 | 5.140 | 5.200 | 5.018 | 7,633,900 |
| 2024-10-09 | 5.300 | 5.340 | 5.170 | 5.200 | 5.018 | 14,490,900 |
| 2024-10-08 | 5.400 | 5.430 | 5.280 | 5.290 | 5.105 | 9,912,200 |
| 2024-10-07 | 5.390 | 5.500 | 5.390 | 5.390 | 5.201 | 15,454,400 |
| 2024-10-04 | 5.370 | 5.400 | 5.340 | 5.390 | 5.201 | 7,528,500 |
| 2024-10-03 | 5.300 | 5.410 | 5.300 | 5.370 | 5.182 | 7,682,100 |
| 2024-10-02 | 5.380 | 5.380 | 5.270 | 5.290 | 5.105 | 10,061,800 |
| 2024-10-01 | 5.390 | 5.420 | 5.310 | 5.410 | 5.221 | 12,037,400 |
| 2024-09-30 | 5.350 | 5.420 | 5.350 | 5.380 | 5.192 | 16,205,900 |
| 2024-09-27 | 5.240 | 5.370 | 5.240 | 5.330 | 5.143 | 12,992,200 |
| 2024-09-26 | 5.150 | 5.240 | 5.110 | 5.240 | 5.057 | 12,480,000 |
| 2024-09-25 | 5.320 | 5.320 | 5.110 | 5.150 | 4.970 | 8,558,500 |
| 2024-09-24 | 5.260 | 5.340 | 5.250 | 5.300 | 5.115 | 14,448,800 |
| 2024-09-23 | 5.230 | 5.280 | 5.210 | 5.250 | 5.066 | 8,902,400 |
| 2024-09-20 | 5.160 | 5.300 | 5.160 | 5.180 | 4.999 | 21,648,100 |
| 2024-09-19 | 5.040 | 5.190 | 5.040 | 5.150 | 4.970 | 7,985,400 |
| 2024-09-18 | 5.030 | 5.170 | 5.030 | 5.040 | 4.864 | 16,288,900 |
| 2024-09-17 | 5.100 | 5.150 | 5.000 | 5.030 | 4.854 | 26,458,400 |
| 2024-09-16 | 5.180 | 5.270 | 5.100 | 5.110 | 4.931 | 8,631,600 |
| 2024-09-13 | 5.230 | 5.270 | 5.060 | 5.150 | 4.970 | 12,048,600 |
| 2024-09-12 | 5.250 | 5.370 | 5.150 | 5.200 | 5.018 | 19,691,301 |
| 2024-09-11 | 5.380 | 5.400 | 5.230 | 5.240 | 5.057 | 12,334,700 |
| 2024-09-10 | 5.380 | 5.570 | 5.380 | 5.380 | 5.192 | 10,726,700 |
| 2024-09-09 | 5.450 | 5.450 | 5.350 | 5.380 | 5.192 | 5,802,700 |
| 2024-09-06 | 5.460 | 5.500 | 5.300 | 5.440 | 5.250 | 6,126,000 |
| 2024-09-05 | 5.270 | 5.460 | 5.270 | 5.460 | 5.269 | 12,917,600 |
| 2024-09-04 | 5.300 | 5.350 | 5.200 | 5.290 | 5.105 | 13,725,000 |
| 2024-09-03 | 5.550 | 5.630 | 5.370 | 5.380 | 5.192 | 9,978,100 |
| 2024-09-02 | 5.440 | 5.540 | 5.440 | 5.500 | 5.308 | 10,990,300 |
| 2024-08-30 | 5.430 | 5.440 | 5.340 | 5.440 | 5.250 | 39,254,500 |
| 2024-08-29 | 5.570 | 5.600 | 5.400 | 5.440 | 5.250 | 5,812,600 |
| 2024-08-28 | 5.480 | 5.680 | 5.480 | 5.540 | 5.346 | 23,261,900 |
| 2024-08-27 | 5.280 | 5.490 | 5.240 | 5.450 | 5.259 | 33,694,898 |
| 2024-08-22 | 5.470 | 5.540 | 5.200 | 5.200 | 5.018 | 60,963,000 |
| 2024-08-21 | 5.550 | 5.660 | 5.460 | 5.460 | 5.269 | 14,038,900 |
| 2024-08-20 | 5.650 | 5.750 | 5.510 | 5.530 | 5.336 | 15,816,400 |
| 2024-08-19 | 5.770 | 5.910 | 5.630 | 5.640 | 5.443 | 43,090,699 |
| 2024-08-16 | 5.800 | 5.950 | 5.800 | 5.810 | 5.607 | 14,829,900 |
| 2024-08-15 | 5.860 | 6.000 | 5.730 | 5.750 | 5.549 | 17,232,301 |
| 2024-08-14 | 5.520 | 5.900 | 5.520 | 5.900 | 5.694 | 36,131,801 |
| 2024-08-13 | 5.400 | 5.620 | 5.390 | 5.500 | 5.308 | 26,361,301 |
| 2024-08-12 | 5.420 | 5.500 | 5.360 | 5.400 | 5.211 | 8,840,700 |
| 2024-08-09 | 5.500 | 5.520 | 5.400 | 5.450 | 5.259 | 14,628,200 |
| 2024-08-08 | 5.150 | 5.520 | 5.090 | 5.500 | 5.308 | 51,028,898 |
| 2024-08-07 | 5.030 | 5.120 | 5.000 | 5.090 | 4.912 | 13,981,300 |
| 2024-08-06 | 4.950 | 5.090 | 4.950 | 5.040 | 4.864 | 20,267,000 |
| 2024-08-05 | 5.000 | 5.090 | 4.900 | 4.970 | 4.796 | 38,703,398 |
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.