ACENB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-15 | 1,030.00 | 1,030.00 | 1,028.00 | 1,028.00 | 1,028.00 | 20 |
| 2026-10-14 | 1,027.00 | 1,027.00 | 1,027.00 | 1,027.00 | 1,027.00 | 140 |
| 2026-10-13 | 1,027.00 | 1,027.00 | 1,027.00 | 1,027.00 | 1,027.00 | 500 |
| 2026-10-12 | 1,027.00 | 1,027.00 | 1,027.00 | 1,027.00 | 1,027.00 | 5 |
| 2026-10-09 | 1,030.00 | 1,030.00 | 1,030.00 | 1,030.00 | 1,030.00 | 35 |
| 2026-10-08 | 1,028.00 | 1,030.00 | 1,026.00 | 1,030.00 | 1,030.00 | 310 |
| 2026-10-07 | 1,030.00 | 1,030.00 | 1,030.00 | 1,030.00 | 1,030.00 | 800 |
| 2026-10-06 | 1,030.00 | 1,030.00 | 1,030.00 | 1,030.00 | 1,030.00 | 200 |
| 2026-10-05 | 1,030.00 | 1,030.00 | 1,030.00 | 1,030.00 | 1,030.00 | 250 |
| 2026-09-30 | 1,040.00 | 1,040.00 | 1,030.00 | 1,030.00 | 1,030.00 | 510 |
| 2026-09-29 | 1,030.00 | 1,030.00 | 1,030.00 | 1,030.00 | 1,030.00 | 200 |
| 2026-09-24 | 1,030.00 | 1,030.00 | 1,030.00 | 1,030.00 | 1,030.00 | 40 |
| 2026-09-23 | 1,039.00 | 1,040.00 | 1,039.00 | 1,040.00 | 1,040.00 | 50 |
| 2026-09-22 | 1,029.00 | 1,030.00 | 1,029.00 | 1,030.00 | 1,030.00 | 1,060 |
| 2026-09-21 | 1,029.00 | 1,035.00 | 1,029.00 | 1,029.00 | 1,029.00 | 2,300 |
| 2026-09-18 | 1,039.00 | 1,039.00 | 1,039.00 | 1,039.00 | 1,039.00 | 5 |
| 2026-09-17 | 1,028.00 | 1,029.00 | 1,028.00 | 1,029.00 | 1,029.00 | 220 |
| 2026-09-16 | 1,028.00 | 1,035.00 | 1,027.00 | 1,035.00 | 1,035.00 | 4,040 |
| 2026-09-15 | 1,035.00 | 1,035.00 | 1,023.00 | 1,023.00 | 1,023.00 | 3,050 |
| 2026-09-14 | 1,034.00 | 1,035.00 | 1,034.00 | 1,035.00 | 1,035.00 | 105 |
| 2026-09-11 | 1,034.00 | 1,034.00 | 1,034.00 | 1,034.00 | 1,034.00 | 5 |
| 2026-09-10 | 1,030.00 | 1,030.00 | 1,023.00 | 1,023.00 | 1,023.00 | 2,760 |
| 2026-09-09 | 1,023.00 | 1,023.00 | 1,023.00 | 1,023.00 | 1,023.00 | 30 |
| 2026-09-08 | 1,022.00 | 1,025.00 | 1,022.00 | 1,022.00 | 1,022.00 | 835 |
| 2026-09-07 | 1,030.00 | 1,030.00 | 1,022.00 | 1,022.00 | 1,022.00 | 2,370 |
| 2026-09-04 | 1,039.00 | 1,039.00 | 1,039.00 | 1,039.00 | 1,039.00 | 5 |
| 2026-09-03 | 1,039.00 | 1,039.00 | 1,039.00 | 1,039.00 | 1,039.00 | 50 |
| 2026-09-02 | 1,040.00 | 1,040.00 | 1,039.00 | 1,039.00 | 1,039.00 | 150 |
| 2026-08-28 | 1,042.00 | 1,043.00 | 1,042.00 | 1,042.00 | 1,042.00 | 145 |
| 2026-08-27 | 1,030.00 | 1,030.00 | 1,030.00 | 1,030.00 | 1,030.00 | 890 |
| 2026-08-24 | 1,046.00 | 1,046.00 | 1,046.00 | 1,046.00 | 1,046.00 | 5 |
| 2026-08-20 | 1,045.00 | 1,046.00 | 1,045.00 | 1,046.00 | 1,046.00 | 55 |
| 2026-08-19 | 1,035.00 | 1,035.00 | 1,035.00 | 1,035.00 | 1,035.00 | 5 |
| 2026-08-18 | 1,035.00 | 1,035.00 | 1,035.00 | 1,035.00 | 1,035.00 | 10 |
| 2026-08-17 | 1,046.00 | 1,046.00 | 1,046.00 | 1,046.00 | 1,046.00 | 305 |
| 2026-08-14 | 1,030.00 | 1,046.00 | 1,030.00 | 1,046.00 | 1,046.00 | 2,995 |
| 2026-08-13 | 1,063.00 | 1,063.00 | 1,030.00 | 1,030.00 | 1,030.00 | 1,015 |
| 2026-08-11 | 1,058.00 | 1,063.00 | 1,058.00 | 1,063.00 | 1,063.00 | 1,225 |
| 2026-08-10 | 1,050.00 | 1,058.00 | 1,050.00 | 1,058.00 | 1,058.00 | 65 |
| 2026-08-07 | 1,045.00 | 1,050.00 | 1,045.00 | 1,050.00 | 1,050.00 | 475 |
| 2026-08-05 | 1,045.00 | 1,050.00 | 1,040.00 | 1,040.00 | 1,040.00 | 440 |
| 2026-08-04 | 1,045.00 | 1,045.00 | 1,045.00 | 1,045.00 | 1,045.00 | 190 |
| 2026-08-03 | 1,049.00 | 1,058.00 | 1,049.00 | 1,058.00 | 1,058.00 | 40 |
| 2026-07-31 | 1,049.00 | 1,049.00 | 1,049.00 | 1,049.00 | 1,049.00 | 5 |
| 2026-07-30 | 1,049.00 | 1,049.00 | 1,049.00 | 1,049.00 | 1,049.00 | 20 |
| 2026-07-29 | 1,049.00 | 1,050.00 | 1,049.00 | 1,049.00 | 1,049.00 | 5,700 |
| 2026-07-27 | 1,040.00 | 1,049.00 | 1,040.00 | 1,049.00 | 1,049.00 | 850 |
| 2026-07-24 | 1,045.00 | 1,045.00 | 1,045.00 | 1,045.00 | 1,045.00 | 700 |
| 2026-07-23 | 1,040.00 | 1,040.00 | 1,040.00 | 1,040.00 | 1,040.00 | 200 |
| 2026-07-22 | 1,045.00 | 1,045.00 | 1,040.00 | 1,040.00 | 1,040.00 | 240 |
| 2026-07-21 | 1,045.00 | 1,045.00 | 1,045.00 | 1,045.00 | 1,045.00 | 5 |
| 2026-07-20 | 1,045.00 | 1,045.00 | 1,045.00 | 1,045.00 | 1,045.00 | 150 |
| 2026-07-17 | 1,035.00 | 1,035.00 | 1,025.00 | 1,025.00 | 1,025.00 | 975 |
| 2026-07-16 | 1,025.00 | 1,030.00 | 1,025.00 | 1,030.00 | 1,030.00 | 195 |
| 2026-07-15 | 1,020.00 | 1,027.00 | 1,020.00 | 1,026.00 | 1,026.00 | 5,225 |
| 2026-07-14 | 1,010.00 | 1,016.00 | 1,010.00 | 1,016.00 | 1,016.00 | 2,355 |
| 2026-07-13 | 1,020.00 | 1,026.00 | 1,020.00 | 1,026.00 | 1,026.00 | 155 |
| 2026-07-10 | 1,028.00 | 1,028.00 | 1,006.00 | 1,026.00 | 1,026.00 | 2,210 |
| 2026-07-09 | 1,028.00 | 1,028.00 | 1,028.00 | 1,028.00 | 1,028.00 | 1,125 |
| 2026-07-08 | 1,048.00 | 1,048.00 | 1,028.00 | 1,028.00 | 1,028.00 | 535 |
Page 1 of 2 · 108 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (PHP). Adjusted close accounts for splits and dividends. Educational only, not financial advice.