ACENB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-07 | 1,028.00 | 1,030.00 | 1,028.00 | 1,028.00 | 1,028.00 | 1,790 |
| 2026-07-06 | 1,030.00 | 1,031.00 | 1,030.00 | 1,030.00 | 1,030.00 | 1,225 |
| 2026-07-03 | 1,045.00 | 1,049.00 | 1,045.00 | 1,049.00 | 1,049.00 | 400 |
| 2026-07-02 | 1,045.00 | 1,045.00 | 1,045.00 | 1,045.00 | 1,045.00 | 10 |
| 2026-06-30 | 1,039.00 | 1,039.00 | 1,039.00 | 1,039.00 | 1,039.00 | 185 |
| 2026-06-29 | 1,039.00 | 1,039.00 | 1,039.00 | 1,039.00 | 1,039.00 | 5 |
| 2026-06-26 | 1,035.00 | 1,044.00 | 1,035.00 | 1,039.00 | 1,039.00 | 1,520 |
| 2026-06-25 | 1,035.00 | 1,036.00 | 1,035.00 | 1,035.00 | 1,035.00 | 30 |
| 2026-06-22 | 1,019.00 | 1,019.00 | 1,019.00 | 1,019.00 | 1,019.00 | 410 |
| 2026-06-19 | 1,034.00 | 1,037.00 | 1,019.00 | 1,019.00 | 1,019.00 | 475 |
| 2026-06-18 | 1,011.00 | 1,011.00 | 1,011.00 | 1,011.00 | 1,011.00 | 100 |
| 2026-06-17 | 1,021.00 | 1,038.00 | 1,007.00 | 1,010.00 | 1,010.00 | 950 |
| 2026-06-16 | 1,035.00 | 1,038.00 | 1,035.00 | 1,038.00 | 1,038.00 | 75 |
| 2026-06-15 | 1,020.00 | 1,035.00 | 1,010.00 | 1,035.00 | 1,035.00 | 115 |
| 2026-06-11 | 1,025.00 | 1,025.00 | 1,025.00 | 1,025.00 | 1,025.00 | 20 |
| 2026-06-10 | 1,020.00 | 1,042.00 | 1,020.00 | 1,025.00 | 1,025.00 | 850 |
| 2026-06-09 | 1,039.00 | 1,039.00 | 1,001.00 | 1,001.00 | 1,001.00 | 1,220 |
| 2026-06-08 | 1,043.00 | 1,043.00 | 1,025.00 | 1,025.00 | 1,025.00 | 2,320 |
| 2026-06-05 | 1,047.00 | 1,047.00 | 1,028.00 | 1,043.00 | 1,043.00 | 3,025 |
| 2026-06-04 | 1,028.00 | 1,030.00 | 1,000.00 | 1,030.00 | 1,030.00 | 20,015 |
| 2026-06-03 | 1,034.00 | 1,034.00 | 1,025.00 | 1,028.00 | 1,028.00 | 5,800 |
| 2026-06-02 | 1,040.00 | 1,040.00 | 1,034.00 | 1,034.00 | 1,034.00 | 5,290 |
| 2026-06-01 | 1,050.00 | 1,050.00 | 1,035.00 | 1,035.00 | 1,035.00 | 3,535 |
| 2026-05-29 | 1,049.00 | 1,049.00 | 1,040.00 | 1,040.00 | 1,040.00 | 625 |
| 2026-05-28 | 1,059.00 | 1,059.00 | 1,059.00 | 1,059.00 | 1,059.00 | 2,000 |
| 2026-05-26 | 1,050.00 | 1,050.00 | 1,039.00 | 1,045.00 | 1,045.00 | 530 |
| 2026-05-25 | 1,045.00 | 1,045.00 | 1,045.00 | 1,045.00 | 1,045.00 | 380 |
| 2026-05-22 | 1,045.00 | 1,045.00 | 1,040.00 | 1,045.00 | 1,045.00 | 7,300 |
| 2026-05-21 | 1,050.00 | 1,050.00 | 1,050.00 | 1,050.00 | 1,050.00 | 150 |
| 2026-05-19 | 1,050.00 | 1,050.00 | 1,045.00 | 1,045.00 | 1,045.00 | 100 |
| 2026-05-18 | 1,090.00 | 1,090.00 | 1,045.00 | 1,045.00 | 1,045.00 | 20 |
| 2026-05-15 | 1,069.00 | 1,069.00 | 1,069.00 | 1,069.00 | 1,069.00 | 2,000 |
| 2026-05-14 | 1,069.00 | 1,069.00 | 1,069.00 | 1,069.00 | 1,069.00 | 465 |
| 2026-05-13 | 1,079.00 | 1,079.00 | 1,079.00 | 1,079.00 | 1,079.00 | 50 |
| 2026-05-12 | 1,069.00 | 1,069.00 | 1,069.00 | 1,069.00 | 1,069.00 | 505 |
| 2026-05-11 | 1,070.00 | 1,070.00 | 1,069.00 | 1,070.00 | 1,070.00 | 2,585 |
| 2026-05-08 | 1,069.00 | 1,070.00 | 1,069.00 | 1,070.00 | 1,070.00 | 530 |
| 2026-05-07 | 1,069.00 | 1,069.00 | 1,069.00 | 1,069.00 | 1,069.00 | 400 |
| 2026-05-06 | 1,055.00 | 1,069.00 | 1,053.00 | 1,068.00 | 1,068.00 | 405 |
| 2026-05-05 | 1,065.00 | 1,065.00 | 1,060.00 | 1,060.00 | 1,060.00 | 1,560 |
| 2026-05-04 | 1,060.00 | 1,065.00 | 1,060.00 | 1,065.00 | 1,065.00 | 415 |
| 2026-04-30 | 1,064.00 | 1,064.00 | 1,060.00 | 1,060.00 | 1,060.00 | 245 |
| 2026-04-28 | 1,064.00 | 1,064.00 | 1,052.00 | 1,052.00 | 1,052.00 | 165 |
| 2026-04-27 | 1,063.00 | 1,063.00 | 1,063.00 | 1,063.00 | 1,063.00 | 5 |
| 2026-04-24 | 1,051.00 | 1,051.00 | 1,051.00 | 1,051.00 | 1,051.00 | 15 |
| 2026-04-23 | 1,050.00 | 1,050.00 | 1,050.00 | 1,050.00 | 1,050.00 | 100 |
| 2026-04-22 | 1,064.00 | 1,064.00 | 1,042.00 | 1,042.00 | 1,042.00 | 4,000 |
| 2026-04-20 | 1,064.00 | 1,064.00 | 1,062.00 | 1,064.00 | 1,064.00 | 1,605 |
← NewerPage 2 of 2 · 108 trading days
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.