KWSE:ACICO Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 5, 2026	0.47	0.51	0.47	0.50	0.50	7.28%	1,533,897
Mar 4, 2026	0.47	0.48	0.47	0.47	0.47	-0.64%	861,242
Mar 3, 2026	0.46	0.47	0.46	0.47	0.47	2.17%	944,572
Mar 2, 2026	0.47	0.48	0.44	0.46	0.46	-6.12%	1,607,341
Feb 24, 2026	0.50	0.50	0.48	0.49	0.49	-0.61%	654,613
Feb 23, 2026	0.50	0.51	0.49	0.49	0.49	-1.00%	1,543,730
Feb 22, 2026	0.49	0.50	0.48	0.50	0.50	1.63%	1,339,369
Feb 19, 2026	0.51	0.51	0.49	0.49	0.49	-4.85%	4,305,813
Feb 18, 2026	0.52	0.53	0.51	0.52	0.52	-0.96%	4,017,838
Feb 17, 2026	0.48	0.52	0.48	0.52	0.52	8.56%	8,121,690
Feb 16, 2026	0.49	0.50	0.48	0.48	0.48	-1.84%	4,062,170
Feb 15, 2026	0.46	0.49	0.46	0.49	0.49	6.55%	5,672,629
Feb 12, 2026	0.46	0.47	0.46	0.46	0.46	0.44%	1,706,093
Feb 11, 2026	0.46	0.47	0.45	0.46	0.46	-	1,885,064
Feb 10, 2026	0.46	0.47	0.46	0.46	0.46	-	1,249,762
Feb 9, 2026	0.48	0.48	0.46	0.46	0.46	-3.39%	4,605,465
Feb 8, 2026	0.43	0.48	0.42	0.47	0.47	12.92%	7,160,947
Feb 5, 2026	0.43	0.43	0.42	0.42	0.42	-1.88%	937,532
Feb 4, 2026	0.42	0.43	0.41	0.43	0.43	2.90%	1,653,635
Feb 3, 2026	0.42	0.42	0.41	0.41	0.41	1.97%	3,041,626
Feb 2, 2026	0.43	0.43	0.41	0.41	0.41	-4.47%	4,507,180
Feb 1, 2026	0.42	0.44	0.42	0.43	0.43	2.16%	4,030,656
Jan 29, 2026	0.41	0.42	0.39	0.42	0.42	0.97%	3,955,262
Jan 28, 2026	0.43	0.43	0.40	0.41	0.41	-4.85%	3,231,293
Jan 27, 2026	0.44	0.44	0.43	0.43	0.43	-	1,245,464
Jan 26, 2026	0.44	0.46	0.43	0.43	0.43	0.70%	2,120,801
Jan 25, 2026	0.46	0.46	0.43	0.43	0.43	-6.52%	4,141,876
Jan 22, 2026	0.48	0.48	0.46	0.46	0.46	-3.36%	2,911,049
Jan 21, 2026	0.45	0.48	0.44	0.48	0.48	6.49%	9,335,034
Jan 20, 2026	0.43	0.45	0.42	0.45	0.45	4.44%	9,931,205
Jan 19, 2026	0.40	0.43	0.40	0.43	0.43	9.46%	5,452,037
Jan 15, 2026	0.40	0.40	0.39	0.39	0.39	-2.25%	3,898,341
Jan 14, 2026	0.38	0.40	0.38	0.40	0.40	5.54%	10,631,480
Jan 13, 2026	0.37	0.38	0.37	0.38	0.38	4.41%	2,928,502
Jan 12, 2026	0.37	0.37	0.36	0.36	0.36	-1.89%	1,248,600
Jan 11, 2026	0.38	0.39	0.37	0.37	0.37	-	2,232,839
Jan 8, 2026	0.36	0.38	0.36	0.37	0.37	2.49%	7,958,108
Jan 7, 2026	0.35	0.37	0.35	0.36	0.36	4.64%	5,263,686
Jan 6, 2026	0.36	0.36	0.35	0.35	0.35	-1.99%	2,256,102
Jan 5, 2026	0.35	0.36	0.35	0.35	0.35	-0.28%	2,324,478
Jan 4, 2026	0.34	0.37	0.34	0.35	0.35	2.32%	8,050,299
Dec 31, 2025	0.34	0.35	0.34	0.35	0.35	1.17%	1,048,325
Dec 30, 2025	0.35	0.35	0.33	0.34	0.34	-1.16%	2,019,569
Dec 29, 2025	0.35	0.35	0.35	0.35	0.35	-0.29%	1,803,255
Dec 28, 2025	0.34	0.35	0.34	0.35	0.35	1.76%	1,580,381
Dec 25, 2025	0.34	0.35	0.34	0.34	0.34	0.89%	1,860,777
Dec 24, 2025	0.33	0.34	0.33	0.34	0.34	2.12%	3,960,224
Dec 23, 2025	0.33	0.33	0.33	0.33	0.33	1.23%	1,978,962
Dec 22, 2025	0.32	0.33	0.32	0.33	0.33	1.88%	447,965
Dec 21, 2025	0.32	0.33	0.32	0.32	0.32	-0.31%	438,288
Dec 18, 2025	0.32	0.32	0.32	0.32	0.32	1.58%	588,500
Dec 17, 2025	0.33	0.33	0.32	0.32	0.32	-2.77%	3,875,212
Dec 16, 2025	0.33	0.34	0.32	0.33	0.33	-0.61%	5,252,433
Dec 15, 2025	0.33	0.34	0.33	0.33	0.33	-0.61%	2,053,894
Dec 14, 2025	0.33	0.34	0.33	0.33	0.33	-1.50%	3,507,398
Dec 11, 2025	0.34	0.34	0.33	0.33	0.33	-	1,080,225
Dec 10, 2025	0.34	0.34	0.33	0.33	0.33	-1.47%	1,492,028
Dec 9, 2025	0.34	0.34	0.34	0.34	0.34	-0.59%	1,331,509
Dec 8, 2025	0.33	0.34	0.33	0.34	0.34	2.71%	2,613,173
Dec 7, 2025	0.33	0.34	0.32	0.33	0.33	3.43%	1,642,626
Dec 4, 2025	0.32	0.33	0.32	0.32	0.32	-0.31%	842,995
Dec 3, 2025	0.32	0.33	0.32	0.32	0.32	0.63%	816,581
Dec 2, 2025	0.31	0.33	0.30	0.32	0.32	4.23%	2,148,065
Dec 1, 2025	0.33	0.33	0.31	0.31	0.31	-6.12%	3,141,083
Nov 30, 2025	0.33	0.34	0.33	0.33	0.33	-1.21%	1,774,380
Nov 27, 2025	0.34	0.34	0.33	0.33	0.33	-1.19%	937,966
Nov 26, 2025	0.34	0.34	0.33	0.34	0.34	-	2,247,226
Nov 25, 2025	0.35	0.35	0.34	0.34	0.34	-2.90%	2,045,524
Nov 24, 2025	0.34	0.35	0.33	0.35	0.35	0.58%	2,670,084
Nov 23, 2025	0.35	0.36	0.34	0.34	0.34	-1.72%	2,165,030
Nov 20, 2025	0.33	0.35	0.33	0.35	0.35	7.38%	4,863,900
Nov 19, 2025	0.35	0.35	0.33	0.33	0.33	-6.88%	5,920,328
Nov 18, 2025	0.36	0.36	0.33	0.35	0.35	-1.41%	2,354,081
Nov 17, 2025	0.35	0.36	0.34	0.35	0.35	3.81%	3,110,419
Nov 16, 2025	0.35	0.36	0.34	0.34	0.34	-	2,596,547
Nov 13, 2025	0.36	0.38	0.34	0.34	0.34	-6.58%	9,939,501
Nov 12, 2025	0.37	0.39	0.36	0.37	0.37	0.27%	20,819,670
Nov 11, 2025	0.32	0.37	0.31	0.36	0.36	15.56%	17,937,850
Nov 10, 2025	0.31	0.32	0.31	0.32	0.32	1.29%	2,562,073
Nov 9, 2025	0.32	0.32	0.31	0.31	0.31	-3.12%	1,811,112
Nov 6, 2025	0.31	0.32	0.30	0.32	0.32	3.55%	7,114,437
Nov 5, 2025	0.32	0.33	0.31	0.31	0.31	-4.32%	6,327,257
Nov 4, 2025	0.33	0.34	0.32	0.32	0.32	-1.82%	3,595,405
Nov 3, 2025	0.34	0.36	0.33	0.33	0.33	-3.79%	8,035,536
Nov 2, 2025	0.36	0.36	0.34	0.34	0.34	-3.92%	9,624,688
Oct 30, 2025	0.34	0.36	0.34	0.36	0.36	6.25%	21,701,850
Oct 29, 2025	0.30	0.34	0.29	0.34	0.34	13.90%	24,544,580
Oct 28, 2025	0.30	0.31	0.29	0.30	0.30	-1.34%	13,004,370
Oct 27, 2025	0.28	0.30	0.27	0.30	0.30	6.41%	13,079,440
Oct 26, 2025	0.29	0.29	0.27	0.28	0.28	-1.75%	7,866,091
Oct 23, 2025	0.26	0.30	0.26	0.29	0.29	11.28%	16,236,930
Oct 22, 2025	0.26	0.26	0.25	0.26	0.26	-0.39%	3,382,677
Oct 21, 2025	0.25	0.26	0.25	0.26	0.26	4.45%	7,120,368
Oct 20, 2025	0.25	0.25	0.24	0.25	0.25	0.41%	6,177,693
Oct 19, 2025	0.25	0.25	0.24	0.25	0.25	-	4,410,916
Oct 16, 2025	0.25	0.25	0.24	0.25	0.25	-1.60%	4,666,590
Oct 15, 2025	0.26	0.26	0.25	0.25	0.25	-2.34%	7,713,700
Oct 14, 2025	0.25	0.26	0.25	0.26	0.26	4.92%	12,153,400
Oct 13, 2025	0.25	0.26	0.24	0.24	0.24	0.83%	3,990,238
Oct 12, 2025	0.23	0.25	0.23	0.24	0.24	0.83%	5,268,997