ACENB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-20 | 1,074.00 | 1,074.00 | 1,055.00 | 1,074.00 | 1,074.00 | 2,045 |
| 2025-05-19 | 1,068.00 | 1,074.00 | 1,055.00 | 1,055.00 | 1,055.00 | 5,005 |
| 2025-05-16 | 1,074.00 | 1,074.00 | 1,074.00 | 1,074.00 | 1,074.00 | 700 |
| 2025-05-15 | 1,070.00 | 1,074.00 | 1,070.00 | 1,074.00 | 1,074.00 | 310 |
| 2025-05-14 | 1,070.00 | 1,070.00 | 1,070.00 | 1,070.00 | 1,070.00 | 5 |
| 2025-05-13 | 1,070.00 | 1,070.00 | 1,065.00 | 1,070.00 | 1,070.00 | 15 |
| 2025-05-09 | 1,065.00 | 1,070.00 | 1,065.00 | 1,065.00 | 1,065.00 | 310 |
| 2025-05-07 | 1,070.00 | 1,070.00 | 1,050.00 | 1,050.00 | 1,050.00 | 4,320 |
| 2025-05-06 | 1,060.00 | 1,060.00 | 1,060.00 | 1,060.00 | 1,060.00 | 5,715 |
| 2025-05-02 | 1,070.00 | 1,070.00 | 1,070.00 | 1,070.00 | 1,070.00 | 220 |
| 2025-04-30 | 1,070.00 | 1,070.00 | 1,070.00 | 1,070.00 | 1,070.00 | 1,000 |
| 2025-04-29 | 1,070.00 | 1,070.00 | 1,070.00 | 1,070.00 | 1,070.00 | 110 |
| 2025-04-28 | 1,055.00 | 1,070.00 | 1,055.00 | 1,070.00 | 1,070.00 | 230 |
| 2025-04-25 | 1,051.00 | 1,051.00 | 1,050.00 | 1,050.00 | 1,050.00 | 200 |
| 2025-04-23 | 1,055.00 | 1,055.00 | 1,055.00 | 1,055.00 | 1,055.00 | 1,000 |
| 2025-04-22 | 1,050.00 | 1,050.00 | 1,050.00 | 1,050.00 | 1,050.00 | 4,760 |
| 2025-04-21 | 1,050.00 | 1,050.00 | 1,045.00 | 1,050.00 | 1,050.00 | 6,800 |
| 2025-04-16 | 1,070.00 | 1,070.00 | 1,060.00 | 1,060.00 | 1,060.00 | 60 |
| 2025-04-15 | 1,060.00 | 1,070.00 | 1,041.00 | 1,041.00 | 1,041.00 | 8,590 |
| 2025-04-14 | 1,070.00 | 1,070.00 | 1,051.00 | 1,051.00 | 1,051.00 | 3,575 |
| 2025-04-11 | 1,065.00 | 1,070.00 | 1,060.00 | 1,070.00 | 1,070.00 | 1,190 |
| 2025-04-10 | 1,065.00 | 1,065.00 | 1,065.00 | 1,065.00 | 1,065.00 | 310 |
| 2025-04-08 | 1,065.00 | 1,065.00 | 1,059.00 | 1,062.00 | 1,062.00 | 985 |
| 2025-04-07 | 1,060.00 | 1,070.00 | 1,059.00 | 1,059.00 | 1,059.00 | 2,425 |
| 2025-04-04 | 1,070.00 | 1,070.00 | 1,059.00 | 1,059.00 | 1,059.00 | 750 |
| 2025-04-02 | 1,070.00 | 1,070.00 | 1,070.00 | 1,070.00 | 1,070.00 | 15,750 |
| 2025-03-31 | 1,090.00 | 1,094.00 | 1,070.00 | 1,070.00 | 1,070.00 | 610 |
| 2025-03-27 | 1,069.00 | 1,069.00 | 1,069.00 | 1,069.00 | 1,069.00 | 25 |
| 2025-03-26 | 1,080.00 | 1,115.00 | 1,069.00 | 1,090.00 | 1,090.00 | 8,130 |
| 2025-03-20 | 1,072.00 | 1,080.00 | 1,070.00 | 1,080.00 | 1,080.00 | 225 |
| 2025-03-19 | 1,070.00 | 1,070.00 | 1,070.00 | 1,070.00 | 1,070.00 | 200 |
| 2025-03-18 | 1,070.00 | 1,070.00 | 1,070.00 | 1,070.00 | 1,070.00 | 225 |
| 2025-03-17 | 1,070.00 | 1,070.00 | 1,070.00 | 1,070.00 | 1,070.00 | 5 |
| 2025-03-14 | 1,070.00 | 1,070.00 | 1,070.00 | 1,070.00 | 1,070.00 | 10 |
| 2025-03-13 | 1,085.00 | 1,085.00 | 1,085.00 | 1,085.00 | 1,085.00 | 5 |
| 2025-03-12 | 1,085.00 | 1,085.00 | 1,060.00 | 1,060.00 | 1,060.00 | 470 |
| 2025-03-10 | 1,078.00 | 1,078.00 | 1,078.00 | 1,078.00 | 1,078.00 | 40 |
| 2025-03-07 | 1,078.00 | 1,078.00 | 1,078.00 | 1,078.00 | 1,078.00 | 20 |
| 2025-03-05 | 1,075.00 | 1,075.00 | 1,075.00 | 1,075.00 | 1,075.00 | 570 |
| 2025-03-04 | 1,065.00 | 1,078.00 | 1,060.00 | 1,078.00 | 1,078.00 | 5,900 |
| 2025-03-03 | 1,075.00 | 1,075.00 | 1,065.00 | 1,065.00 | 1,065.00 | 130 |
| 2025-02-28 | 1,070.00 | 1,070.00 | 1,070.00 | 1,070.00 | 1,070.00 | 60 |
| 2025-02-27 | 1,062.00 | 1,062.00 | 1,062.00 | 1,062.00 | 1,062.00 | 50 |
| 2025-02-26 | 1,062.00 | 1,068.00 | 1,062.00 | 1,062.00 | 1,062.00 | 190 |
| 2025-02-24 | 1,088.00 | 1,089.00 | 1,062.00 | 1,062.00 | 1,062.00 | 430 |
| 2025-02-20 | 1,066.00 | 1,066.00 | 1,065.00 | 1,065.00 | 1,065.00 | 100 |
| 2025-02-19 | 1,089.00 | 1,089.00 | 1,089.00 | 1,089.00 | 1,089.00 | 10 |
| 2025-02-14 | 1,057.00 | 1,089.00 | 1,057.00 | 1,061.00 | 1,061.00 | 1,530 |
| 2025-02-13 | 1,069.00 | 1,069.00 | 1,065.00 | 1,065.00 | 1,065.00 | 1,500 |
| 2025-02-12 | 1,099.00 | 1,099.00 | 1,099.00 | 1,099.00 | 1,099.00 | 65 |
| 2025-02-06 | 1,068.00 | 1,070.00 | 1,068.00 | 1,069.00 | 1,069.00 | 675 |
| 2025-02-05 | 1,099.00 | 1,099.00 | 1,099.00 | 1,099.00 | 1,099.00 | 5 |
| 2025-02-04 | 1,099.00 | 1,099.00 | 1,098.00 | 1,099.00 | 1,099.00 | 145 |
| 2025-02-03 | 1,099.00 | 1,099.00 | 1,068.00 | 1,071.00 | 1,071.00 | 240 |
| 2025-01-31 | 1,090.00 | 1,090.00 | 1,090.00 | 1,090.00 | 1,090.00 | 15,000 |
| 2025-01-30 | 1,099.00 | 1,099.00 | 1,099.00 | 1,099.00 | 1,099.00 | 70 |
| 2025-01-28 | 1,095.00 | 1,096.00 | 1,095.00 | 1,096.00 | 1,096.00 | 1,500 |
| 2025-01-27 | 1,097.00 | 1,098.00 | 1,094.00 | 1,098.00 | 1,098.00 | 560 |
| 2025-01-24 | 1,068.00 | 1,095.00 | 1,068.00 | 1,095.00 | 1,095.00 | 120 |
| 2025-01-23 | 1,067.00 | 1,067.00 | 1,067.00 | 1,067.00 | 1,067.00 | 935 |
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.