ACENB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-09-02 | 1,061.00 | 1,061.00 | 1,061.00 | 1,061.00 | 1,061.00 | 2,650 |
| 2025-09-01 | 1,069.00 | 1,069.00 | 1,060.00 | 1,060.00 | 1,060.00 | 1,050 |
| 2025-08-29 | 1,062.00 | 1,062.00 | 1,061.00 | 1,061.00 | 1,061.00 | 4,740 |
| 2025-08-28 | 1,065.00 | 1,065.00 | 1,062.00 | 1,065.00 | 1,065.00 | 8,075 |
| 2025-08-26 | 1,061.00 | 1,061.00 | 1,061.00 | 1,061.00 | 1,061.00 | 500 |
| 2025-08-22 | 1,065.00 | 1,065.00 | 1,061.00 | 1,061.00 | 1,061.00 | 1,645 |
| 2025-08-20 | 1,062.00 | 1,070.00 | 1,062.00 | 1,062.00 | 1,062.00 | 1,540 |
| 2025-08-19 | 1,061.00 | 1,070.00 | 1,061.00 | 1,063.00 | 1,063.00 | 865 |
| 2025-08-18 | 1,074.00 | 1,074.00 | 1,060.00 | 1,070.00 | 1,070.00 | 1,720 |
| 2025-08-15 | 1,090.00 | 1,090.00 | 1,067.00 | 1,067.00 | 1,067.00 | 1,070 |
| 2025-08-13 | 1,089.00 | 1,089.00 | 1,089.00 | 1,089.00 | 1,089.00 | 5 |
| 2025-08-12 | 1,060.00 | 1,083.00 | 1,060.00 | 1,083.00 | 1,083.00 | 30 |
| 2025-08-11 | 1,089.00 | 1,089.00 | 1,087.00 | 1,087.00 | 1,087.00 | 15 |
| 2025-08-08 | 1,060.00 | 1,079.00 | 1,060.00 | 1,079.00 | 1,079.00 | 545 |
| 2025-08-07 | 1,070.00 | 1,075.00 | 1,057.00 | 1,059.00 | 1,059.00 | 1,110 |
| 2025-08-06 | 1,080.00 | 1,080.00 | 1,080.00 | 1,080.00 | 1,080.00 | 5 |
| 2025-08-05 | 1,070.00 | 1,084.00 | 1,070.00 | 1,084.00 | 1,084.00 | 95 |
| 2025-08-04 | 1,070.00 | 1,070.00 | 1,070.00 | 1,070.00 | 1,070.00 | 10 |
| 2025-08-01 | 1,061.00 | 1,061.00 | 1,061.00 | 1,061.00 | 1,061.00 | 30 |
| 2025-07-31 | 1,070.00 | 1,070.00 | 1,070.00 | 1,070.00 | 1,070.00 | 5 |
| 2025-07-29 | 1,070.00 | 1,070.00 | 1,070.00 | 1,070.00 | 1,070.00 | 5 |
| 2025-07-28 | 1,070.00 | 1,070.00 | 1,070.00 | 1,070.00 | 1,070.00 | 10 |
| 2025-07-23 | 1,070.00 | 1,070.00 | 1,070.00 | 1,070.00 | 1,070.00 | 10 |
| 2025-07-22 | 1,070.00 | 1,070.00 | 1,058.00 | 1,058.00 | 1,058.00 | 150 |
| 2025-07-21 | 1,090.00 | 1,090.00 | 1,090.00 | 1,090.00 | 1,090.00 | 5 |
| 2025-07-18 | 1,075.00 | 1,075.00 | 1,075.00 | 1,075.00 | 1,075.00 | 20 |
| 2025-07-16 | 1,090.00 | 1,090.00 | 1,090.00 | 1,090.00 | 1,090.00 | 60 |
| 2025-07-15 | 1,089.00 | 1,089.00 | 1,078.00 | 1,078.00 | 1,078.00 | 6,010 |
| 2025-07-14 | 1,090.00 | 1,090.00 | 1,080.00 | 1,090.00 | 1,090.00 | 15 |
| 2025-07-11 | 1,090.00 | 1,090.00 | 1,090.00 | 1,090.00 | 1,090.00 | 200 |
| 2025-07-10 | 1,090.00 | 1,090.00 | 1,090.00 | 1,090.00 | 1,090.00 | 120 |
| 2025-07-09 | 1,091.00 | 1,091.00 | 1,091.00 | 1,091.00 | 1,091.00 | 45 |
| 2025-07-08 | 1,090.00 | 1,091.00 | 1,087.00 | 1,091.00 | 1,091.00 | 2,660 |
| 2025-07-07 | 1,069.00 | 1,080.00 | 1,069.00 | 1,080.00 | 1,080.00 | 1,125 |
| 2025-07-04 | 1,060.00 | 1,069.00 | 1,060.00 | 1,069.00 | 1,069.00 | 870 |
| 2025-07-03 | 1,069.00 | 1,069.00 | 1,060.00 | 1,069.00 | 1,069.00 | 305 |
| 2025-07-02 | 1,068.00 | 1,069.00 | 1,068.00 | 1,069.00 | 1,069.00 | 405 |
| 2025-07-01 | 1,070.00 | 1,070.00 | 1,052.00 | 1,068.00 | 1,068.00 | 460 |
| 2025-06-30 | 1,060.00 | 1,070.00 | 1,060.00 | 1,070.00 | 1,070.00 | 105 |
| 2025-06-27 | 1,052.00 | 1,052.00 | 1,052.00 | 1,052.00 | 1,052.00 | 5 |
| 2025-06-26 | 1,052.00 | 1,052.00 | 1,052.00 | 1,052.00 | 1,052.00 | 5 |
| 2025-06-25 | 1,060.00 | 1,060.00 | 1,060.00 | 1,060.00 | 1,060.00 | 5 |
| 2025-06-24 | 1,060.00 | 1,060.00 | 1,060.00 | 1,060.00 | 1,060.00 | 295 |
| 2025-06-23 | 1,070.00 | 1,070.00 | 1,052.00 | 1,060.00 | 1,060.00 | 150 |
| 2025-06-20 | 1,070.00 | 1,077.00 | 1,050.00 | 1,051.00 | 1,051.00 | 1,835 |
| 2025-06-18 | 1,077.00 | 1,080.00 | 1,050.00 | 1,050.00 | 1,050.00 | 1,210 |
| 2025-06-17 | 1,070.00 | 1,070.00 | 1,050.00 | 1,050.00 | 1,050.00 | 1,605 |
| 2025-06-16 | 1,060.00 | 1,080.00 | 1,060.00 | 1,080.00 | 1,080.00 | 340 |
| 2025-06-13 | 1,050.00 | 1,050.00 | 1,050.00 | 1,050.00 | 1,050.00 | 345 |
| 2025-06-11 | 1,055.00 | 1,055.00 | 1,050.00 | 1,050.00 | 1,050.00 | 3,460 |
| 2025-06-10 | 1,057.00 | 1,057.00 | 1,055.00 | 1,055.00 | 1,055.00 | 535 |
| 2025-06-09 | 1,065.00 | 1,080.00 | 1,056.00 | 1,056.00 | 1,056.00 | 5,415 |
| 2025-06-05 | 1,060.00 | 1,060.00 | 1,060.00 | 1,060.00 | 1,060.00 | 300 |
| 2025-06-03 | 1,085.00 | 1,085.00 | 1,060.00 | 1,060.00 | 1,060.00 | 105 |
| 2025-05-30 | 1,080.00 | 1,086.00 | 1,080.00 | 1,086.00 | 1,086.00 | 150 |
| 2025-05-29 | 1,065.00 | 1,065.00 | 1,056.00 | 1,056.00 | 1,056.00 | 70 |
| 2025-05-27 | 1,065.00 | 1,065.00 | 1,065.00 | 1,065.00 | 1,065.00 | 85 |
| 2025-05-26 | 1,055.00 | 1,089.00 | 1,055.00 | 1,056.00 | 1,056.00 | 145 |
| 2025-05-23 | 1,088.00 | 1,088.00 | 1,054.00 | 1,054.00 | 1,054.00 | 135 |
| 2025-05-21 | 1,055.00 | 1,074.00 | 1,055.00 | 1,074.00 | 1,074.00 | 235 |
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.