AC Energy Philippines Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-16	2.640	2.680	2.640	2.660	2.660	2,361,000
2026-10-15	2.580	2.680	2.580	2.670	2.670	5,139,000
2026-10-14	2.580	2.630	2.580	2.580	2.580	3,237,000
2026-10-13	2.690	2.690	2.560	2.560	2.560	7,473,000
2026-10-12	2.740	2.750	2.680	2.680	2.680	1,970,000
2026-10-09	2.720	2.760	2.690	2.750	2.750	11,247,000
2026-10-08	2.700	2.730	2.640	2.730	2.730	14,641,000
2026-10-07	2.690	2.710	2.650	2.710	2.710	4,024,000
2026-10-06	2.630	2.710	2.570	2.700	2.700	7,898,000
2026-10-05	2.620	2.650	2.560	2.630	2.630	3,188,000
2026-10-02	2.690	2.690	2.610	2.620	2.620	5,080,000
2026-10-01	2.520	2.710	2.470	2.690	2.690	41,004,000
2026-09-30	2.620	2.640	2.500	2.500	2.500	14,909,000
2026-09-29	2.680	2.720	2.620	2.620	2.620	5,603,000
2026-09-28	2.700	2.700	2.630	2.700	2.700	2,797,000
2026-09-25	2.650	2.700	2.620	2.700	2.700	4,904,000
2026-09-24	2.730	2.730	2.630	2.690	2.690	2,642,000
2026-09-23	2.720	2.770	2.680	2.730	2.730	1,629,000
2026-09-22	2.810	2.840	2.700	2.700	2.700	5,166,000
2026-09-21	2.800	2.830	2.700	2.800	2.800	17,242,000
2026-09-18	2.680	2.870	2.670	2.870	2.870	36,419,000
2026-09-17	2.600	2.700	2.560	2.630	2.630	20,002,000
2026-09-16	2.620	2.630	2.510	2.600	2.600	6,396,000
2026-09-15	2.600	2.620	2.560	2.620	2.620	2,925,000
2026-09-14	2.590	2.610	2.530	2.610	2.610	3,503,000
2026-09-11	2.560	2.600	2.520	2.590	2.590	5,057,000
2026-09-10	2.600	2.630	2.550	2.560	2.560	6,474,000
2026-09-09	2.690	2.690	2.570	2.580	2.580	13,246,000
2026-09-08	2.680	2.700	2.650	2.690	2.690	3,942,000
2026-09-07	2.700	2.750	2.650	2.700	2.700	5,910,000
2026-09-04	2.740	2.750	2.690	2.700	2.700	4,572,000
2026-09-03	2.650	2.740	2.580	2.730	2.730	25,424,000
2026-09-02	2.730	2.770	2.610	2.610	2.610	32,845,000
2026-09-01	2.860	2.900	2.720	2.720	2.720	29,600,000
2026-08-28	2.940	2.940	2.850	2.860	2.860	8,681,000
2026-08-27	2.880	2.940	2.850	2.940	2.940	16,007,000
2026-08-26	2.890	2.910	2.860	2.910	2.910	3,303,000
2026-08-25	2.890	2.920	2.860	2.880	2.880	9,594,000
2026-08-24	2.950	2.950	2.880	2.890	2.890	15,381,000
2026-08-20	3.000	3.020	2.930	2.950	2.950	11,615,000
2026-08-19	2.960	3.040	2.920	3.000	3.000	44,000,000
2026-08-18	2.900	2.960	2.880	2.950	2.950	39,018,000
2026-08-17	2.930	2.940	2.900	2.910	2.910	4,793,000
2026-08-14	2.970	2.990	2.890	2.930	2.930	16,726,000
2026-08-13	3.020	3.020	2.960	2.970	2.970	7,454,000
2026-08-12	3.100	3.100	2.990	3.000	3.000	15,160,000
2026-08-11	3.050	3.050	2.940	2.990	2.990	22,133,000
2026-08-10	3.040	3.110	3.030	3.050	3.050	7,446,000
2026-08-07	3.050	3.100	3.020	3.050	3.050	12,601,000
2026-08-06	3.000	3.030	2.940	3.030	3.030	11,747,000
2026-08-05	2.930	3.020	2.900	3.000	3.000	13,349,000
2026-08-04	2.930	2.930	2.900	2.920	2.920	4,440,000
2026-08-03	2.930	2.950	2.860	2.910	2.910	8,829,000
2026-07-31	2.970	3.000	2.910	2.910	2.910	23,891,000
2026-07-30	3.010	3.030	2.950	2.970	2.970	18,170,000
2026-07-29	3.030	3.100	3.010	3.010	3.010	18,982,000
2026-07-28	3.000	3.030	2.990	3.020	3.020	4,738,000
2026-07-27	3.040	3.050	3.000	3.000	3.000	7,445,000
2026-07-24	3.030	3.080	3.000	3.040	3.040	6,120,000
2026-07-23	3.100	3.140	3.030	3.040	3.040	19,555,000

Page 1 of 3 · 125 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.