ACENB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-12-12 | 1,070.00 | 1,070.00 | 1,050.00 | 1,060.00 | 1,060.00 | 2,920 |
| 2025-12-11 | 1,070.00 | 1,070.00 | 1,070.00 | 1,070.00 | 1,070.00 | 400 |
| 2025-12-10 | 1,060.00 | 1,060.00 | 1,060.00 | 1,060.00 | 1,060.00 | 50 |
| 2025-12-09 | 1,070.00 | 1,070.00 | 1,070.00 | 1,070.00 | 1,070.00 | 50 |
| 2025-12-05 | 1,065.00 | 1,070.00 | 1,060.00 | 1,060.00 | 1,060.00 | 380 |
| 2025-12-04 | 1,060.00 | 1,060.00 | 1,060.00 | 1,060.00 | 1,060.00 | 100 |
| 2025-12-03 | 1,068.00 | 1,068.00 | 1,068.00 | 1,068.00 | 1,068.00 | 335 |
| 2025-12-02 | 1,069.00 | 1,070.00 | 1,060.00 | 1,069.00 | 1,069.00 | 335 |
| 2025-12-01 | 1,060.00 | 1,060.00 | 1,060.00 | 1,060.00 | 1,060.00 | 10 |
| 2025-11-27 | 1,060.00 | 1,060.00 | 1,060.00 | 1,060.00 | 1,060.00 | 430 |
| 2025-11-26 | 1,060.00 | 1,060.00 | 1,060.00 | 1,060.00 | 1,060.00 | 195 |
| 2025-11-24 | 1,060.00 | 1,060.00 | 1,060.00 | 1,060.00 | 1,060.00 | 10 |
| 2025-11-21 | 1,060.00 | 1,060.00 | 1,059.00 | 1,060.00 | 1,060.00 | 60 |
| 2025-11-20 | 1,050.00 | 1,060.00 | 1,050.00 | 1,060.00 | 1,060.00 | 100 |
| 2025-11-19 | 1,058.00 | 1,058.00 | 1,050.00 | 1,050.00 | 1,050.00 | 2,085 |
| 2025-11-17 | 1,060.00 | 1,060.00 | 1,060.00 | 1,060.00 | 1,060.00 | 585 |
| 2025-11-14 | 1,060.00 | 1,060.00 | 1,060.00 | 1,060.00 | 1,060.00 | 200 |
| 2025-11-13 | 1,055.00 | 1,060.00 | 1,055.00 | 1,060.00 | 1,060.00 | 255 |
| 2025-11-12 | 1,060.00 | 1,060.00 | 1,050.00 | 1,055.00 | 1,055.00 | 610 |
| 2025-11-11 | 1,050.00 | 1,050.00 | 1,050.00 | 1,050.00 | 1,050.00 | 875 |
| 2025-11-10 | 1,045.00 | 1,050.00 | 1,045.00 | 1,050.00 | 1,050.00 | 51,460 |
| 2025-11-07 | 1,059.00 | 1,059.00 | 1,050.00 | 1,050.00 | 1,050.00 | 115 |
| 2025-11-06 | 1,060.00 | 1,060.00 | 1,040.00 | 1,059.00 | 1,059.00 | 51,910 |
| 2025-11-03 | 1,047.00 | 1,060.00 | 1,047.00 | 1,060.00 | 1,060.00 | 335 |
| 2025-10-30 | 1,050.00 | 1,060.00 | 1,045.00 | 1,060.00 | 1,060.00 | 3,275 |
| 2025-10-28 | 1,055.00 | 1,055.00 | 1,055.00 | 1,055.00 | 1,055.00 | 70 |
| 2025-10-27 | 1,049.00 | 1,055.00 | 1,049.00 | 1,055.00 | 1,055.00 | 385 |
| 2025-10-24 | 1,050.00 | 1,055.00 | 1,050.00 | 1,050.00 | 1,050.00 | 665 |
| 2025-10-23 | 1,050.00 | 1,055.00 | 1,050.00 | 1,055.00 | 1,055.00 | 7,825 |
| 2025-10-22 | 1,049.00 | 1,055.00 | 1,049.00 | 1,050.00 | 1,050.00 | 1,675 |
| 2025-10-21 | 1,051.00 | 1,060.00 | 1,051.00 | 1,055.00 | 1,055.00 | 220 |
| 2025-10-20 | 1,054.00 | 1,055.00 | 1,047.00 | 1,047.00 | 1,047.00 | 2,900 |
| 2025-10-16 | 1,058.00 | 1,058.00 | 1,058.00 | 1,058.00 | 1,058.00 | 200 |
| 2025-10-15 | 1,066.00 | 1,066.00 | 1,050.00 | 1,058.00 | 1,058.00 | 1,075 |
| 2025-10-13 | 1,067.00 | 1,067.00 | 1,066.00 | 1,066.00 | 1,066.00 | 195 |
| 2025-10-10 | 1,050.00 | 1,051.00 | 1,050.00 | 1,050.00 | 1,050.00 | 10,500 |
| 2025-10-09 | 1,067.00 | 1,067.00 | 1,067.00 | 1,067.00 | 1,067.00 | 10 |
| 2025-10-08 | 1,055.00 | 1,064.00 | 1,050.00 | 1,050.00 | 1,050.00 | 1,715 |
| 2025-10-07 | 1,060.00 | 1,060.00 | 1,055.00 | 1,055.00 | 1,055.00 | 90 |
| 2025-10-06 | 1,042.00 | 1,060.00 | 1,042.00 | 1,060.00 | 1,060.00 | 125 |
| 2025-10-03 | 1,056.00 | 1,065.00 | 1,056.00 | 1,064.00 | 1,064.00 | 4,300 |
| 2025-10-02 | 1,062.00 | 1,062.00 | 1,040.00 | 1,042.00 | 1,042.00 | 2,270 |
| 2025-10-01 | 1,045.00 | 1,063.00 | 1,042.00 | 1,062.00 | 1,062.00 | 215 |
| 2025-09-30 | 1,051.00 | 1,061.00 | 1,041.00 | 1,041.00 | 1,041.00 | 980 |
| 2025-09-29 | 1,063.00 | 1,065.00 | 1,060.00 | 1,060.00 | 1,060.00 | 55 |
| 2025-09-26 | 1,042.00 | 1,042.00 | 1,041.00 | 1,042.00 | 1,042.00 | 1,300 |
| 2025-09-25 | 1,060.00 | 1,060.00 | 1,059.00 | 1,059.00 | 1,059.00 | 255 |
| 2025-09-24 | 1,061.00 | 1,061.00 | 1,056.00 | 1,056.00 | 1,056.00 | 590 |
| 2025-09-23 | 1,061.00 | 1,061.00 | 1,020.00 | 1,058.00 | 1,058.00 | 8,855 |
| 2025-09-22 | 1,067.00 | 1,067.00 | 1,067.00 | 1,067.00 | 1,067.00 | 5 |
| 2025-09-19 | 1,061.00 | 1,061.00 | 1,061.00 | 1,061.00 | 1,061.00 | 350 |
| 2025-09-17 | 1,062.00 | 1,062.00 | 1,062.00 | 1,062.00 | 1,062.00 | 25 |
| 2025-09-16 | 1,062.00 | 1,067.00 | 1,062.00 | 1,067.00 | 1,067.00 | 15 |
| 2025-09-15 | 1,067.00 | 1,067.00 | 1,067.00 | 1,067.00 | 1,067.00 | 85 |
| 2025-09-12 | 1,062.00 | 1,067.00 | 1,062.00 | 1,062.00 | 1,062.00 | 440 |
| 2025-09-11 | 1,062.00 | 1,062.00 | 1,061.00 | 1,062.00 | 1,062.00 | 600 |
| 2025-09-10 | 1,067.00 | 1,067.00 | 1,067.00 | 1,067.00 | 1,067.00 | 10 |
| 2025-09-08 | 1,067.00 | 1,067.00 | 1,062.00 | 1,062.00 | 1,062.00 | 105 |
| 2025-09-04 | 1,067.00 | 1,067.00 | 1,061.00 | 1,061.00 | 1,061.00 | 2,505 |
| 2025-09-03 | 1,067.00 | 1,067.00 | 1,061.00 | 1,061.00 | 1,061.00 | 1,765 |
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.