ACENB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-03-26 | 1,059.00 | 1,059.00 | 1,059.00 | 1,059.00 | 1,059.00 | 100 |
| 2026-03-24 | 1,043.00 | 1,043.00 | 1,043.00 | 1,043.00 | 1,043.00 | 445 |
| 2026-03-23 | 1,055.00 | 1,055.00 | 1,042.00 | 1,043.00 | 1,043.00 | 3,115 |
| 2026-03-19 | 1,045.00 | 1,059.00 | 1,045.00 | 1,059.00 | 1,059.00 | 95 |
| 2026-03-18 | 1,064.00 | 1,064.00 | 1,064.00 | 1,064.00 | 1,064.00 | 25 |
| 2026-03-17 | 1,041.00 | 1,042.00 | 1,041.00 | 1,042.00 | 1,042.00 | 140 |
| 2026-03-16 | 1,041.00 | 1,041.00 | 1,035.00 | 1,041.00 | 1,041.00 | 5,015 |
| 2026-03-13 | 1,041.00 | 1,042.00 | 1,041.00 | 1,041.00 | 1,041.00 | 1,285 |
| 2026-03-12 | 1,041.00 | 1,042.00 | 1,040.00 | 1,041.00 | 1,041.00 | 6,360 |
| 2026-03-11 | 1,040.00 | 1,042.00 | 1,040.00 | 1,042.00 | 1,042.00 | 2,170 |
| 2026-03-10 | 1,042.00 | 1,042.00 | 1,040.00 | 1,040.00 | 1,040.00 | 6,180 |
| 2026-03-09 | 1,043.00 | 1,045.00 | 1,040.00 | 1,040.00 | 1,040.00 | 8,370 |
| 2026-03-06 | 1,046.00 | 1,047.00 | 1,045.00 | 1,045.00 | 1,045.00 | 1,805 |
| 2026-03-05 | 1,046.00 | 1,048.00 | 1,046.00 | 1,046.00 | 1,046.00 | 1,715 |
| 2026-03-04 | 1,045.00 | 1,048.00 | 1,045.00 | 1,045.00 | 1,045.00 | 4,040 |
| 2026-03-03 | 1,050.00 | 1,050.00 | 1,046.00 | 1,047.00 | 1,047.00 | 185 |
| 2026-03-02 | 1,050.00 | 1,051.00 | 1,050.00 | 1,050.00 | 1,050.00 | 3,580 |
| 2026-02-27 | 1,050.00 | 1,051.00 | 1,050.00 | 1,050.00 | 1,050.00 | 3,170 |
| 2026-02-26 | 1,050.00 | 1,050.00 | 1,048.00 | 1,050.00 | 1,050.00 | 5,195 |
| 2026-02-25 | 1,052.00 | 1,052.00 | 1,046.00 | 1,050.00 | 1,050.00 | 3,100 |
| 2026-02-24 | 1,052.00 | 1,054.00 | 1,050.00 | 1,052.00 | 1,052.00 | 2,195 |
| 2026-02-23 | 1,051.00 | 1,055.00 | 1,045.00 | 1,045.00 | 1,045.00 | 5,355 |
| 2026-02-20 | 1,055.00 | 1,055.00 | 1,053.00 | 1,055.00 | 1,055.00 | 1,810 |
| 2026-02-19 | 1,053.00 | 1,055.00 | 1,053.00 | 1,053.00 | 1,053.00 | 1,000 |
| 2026-02-18 | 1,060.00 | 1,060.00 | 1,050.00 | 1,053.00 | 1,053.00 | 1,465 |
| 2026-02-16 | 1,062.00 | 1,062.00 | 1,060.00 | 1,060.00 | 1,060.00 | 25 |
| 2026-02-13 | 1,065.00 | 1,065.00 | 1,064.00 | 1,064.00 | 1,064.00 | 305 |
| 2026-02-12 | 1,069.00 | 1,069.00 | 1,066.00 | 1,066.00 | 1,066.00 | 4,440 |
| 2026-02-11 | 1,066.00 | 1,066.00 | 1,064.00 | 1,066.00 | 1,066.00 | 2,825 |
| 2026-02-10 | 1,066.00 | 1,066.00 | 1,064.00 | 1,066.00 | 1,066.00 | 2,805 |
| 2026-02-09 | 1,064.00 | 1,069.00 | 1,064.00 | 1,069.00 | 1,069.00 | 4,270 |
| 2026-02-06 | 1,064.00 | 1,064.00 | 1,060.00 | 1,064.00 | 1,064.00 | 725 |
| 2026-02-05 | 1,065.00 | 1,065.00 | 1,060.00 | 1,060.00 | 1,060.00 | 3,000 |
| 2026-02-04 | 1,060.00 | 1,065.00 | 1,059.00 | 1,065.00 | 1,065.00 | 9,665 |
| 2026-02-03 | 1,060.00 | 1,065.00 | 1,058.00 | 1,065.00 | 1,065.00 | 5,760 |
| 2026-01-30 | 1,075.00 | 1,075.00 | 1,060.00 | 1,060.00 | 1,060.00 | 355 |
| 2026-01-29 | 1,066.00 | 1,066.00 | 1,060.00 | 1,060.00 | 1,060.00 | 2,305 |
| 2026-01-28 | 1,070.00 | 1,080.00 | 1,065.00 | 1,078.00 | 1,078.00 | 11,370 |
| 2026-01-26 | 1,089.00 | 1,089.00 | 1,089.00 | 1,089.00 | 1,089.00 | 760 |
| 2026-01-22 | 1,089.00 | 1,089.00 | 1,089.00 | 1,089.00 | 1,089.00 | 125 |
| 2026-01-21 | 1,088.00 | 1,100.00 | 1,088.00 | 1,100.00 | 1,100.00 | 1,070 |
| 2026-01-20 | 1,088.00 | 1,089.00 | 1,088.00 | 1,089.00 | 1,089.00 | 170 |
| 2026-01-19 | 1,088.00 | 1,088.00 | 1,088.00 | 1,088.00 | 1,088.00 | 10 |
| 2026-01-15 | 1,080.00 | 1,089.00 | 1,066.00 | 1,089.00 | 1,089.00 | 625 |
| 2026-01-14 | 1,080.00 | 1,080.00 | 1,080.00 | 1,080.00 | 1,080.00 | 50 |
| 2026-01-13 | 1,080.00 | 1,090.00 | 1,080.00 | 1,090.00 | 1,090.00 | 65 |
| 2026-01-12 | 1,090.00 | 1,090.00 | 1,070.00 | 1,078.00 | 1,078.00 | 275 |
| 2026-01-09 | 1,089.00 | 1,089.00 | 1,089.00 | 1,089.00 | 1,089.00 | 110 |
| 2026-01-07 | 1,080.00 | 1,090.00 | 1,072.00 | 1,072.00 | 1,072.00 | 180 |
| 2026-01-06 | 1,070.00 | 1,080.00 | 1,065.00 | 1,080.00 | 1,080.00 | 4,750 |
| 2026-01-05 | 1,070.00 | 1,070.00 | 1,065.00 | 1,065.00 | 1,065.00 | 580 |
| 2026-01-02 | 1,065.00 | 1,070.00 | 1,065.00 | 1,070.00 | 1,070.00 | 620 |
| 2025-12-29 | 1,070.00 | 1,070.00 | 1,070.00 | 1,070.00 | 1,070.00 | 20 |
| 2025-12-23 | 1,065.00 | 1,069.00 | 1,065.00 | 1,069.00 | 1,069.00 | 215 |
| 2025-12-22 | 1,065.00 | 1,065.00 | 1,065.00 | 1,065.00 | 1,065.00 | 5 |
| 2025-12-19 | 1,060.00 | 1,060.00 | 1,060.00 | 1,060.00 | 1,060.00 | 100 |
| 2025-12-18 | 1,065.00 | 1,065.00 | 1,060.00 | 1,065.00 | 1,065.00 | 570 |
| 2025-12-17 | 1,060.00 | 1,060.00 | 1,060.00 | 1,060.00 | 1,060.00 | 555 |
| 2025-12-16 | 1,065.00 | 1,065.00 | 1,055.00 | 1,055.00 | 1,055.00 | 145 |
| 2025-12-15 | 1,065.00 | 1,065.00 | 1,055.00 | 1,055.00 | 1,055.00 | 10,040 |
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.