KWSE:ACICO Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2026	0.46	0.46	0.45	0.45	0.45	-3.02%	1,252,833
Apr 27, 2026	0.45	0.47	0.44	0.46	0.46	2.88%	1,487,615
Apr 26, 2026	0.46	0.46	0.45	0.45	0.45	-1.74%	926,738
Apr 23, 2026	0.46	0.46	0.45	0.46	0.46	-0.43%	804,979
Apr 22, 2026	0.47	0.47	0.46	0.46	0.46	-1.07%	135,697
Apr 21, 2026	0.46	0.47	0.46	0.47	0.47	0.87%	813,705
Apr 20, 2026	0.48	0.48	0.46	0.46	0.46	-2.53%	608,218
Apr 19, 2026	0.47	0.48	0.47	0.47	0.47	1.07%	416,979
Apr 16, 2026	0.48	0.48	0.47	0.47	0.47	-1.68%	1,495,383
Apr 15, 2026	0.47	0.49	0.47	0.48	0.48	1.71%	1,543,484
Apr 14, 2026	0.47	0.47	0.46	0.47	0.47	0.21%	389,365
Apr 13, 2026	0.45	0.47	0.45	0.47	0.47	4.70%	1,820,158
Apr 12, 2026	0.46	0.46	0.44	0.45	0.45	-1.97%	495,646
Apr 9, 2026	0.47	0.47	0.45	0.46	0.46	-2.36%	509,329
Apr 8, 2026	0.44	0.47	0.44	0.47	0.47	8.60%	2,854,805
Apr 7, 2026	0.44	0.44	0.43	0.43	0.43	-1.15%	1,062,323
Apr 6, 2026	0.44	0.44	0.44	0.44	0.44	0.69%	1,032,808
Apr 5, 2026	0.42	0.44	0.42	0.43	0.43	-2.70%	885,437
Apr 2, 2026	0.45	0.45	0.44	0.44	0.44	-2.42%	636,783
Apr 1, 2026	0.46	0.47	0.44	0.46	0.46	-1.09%	2,159,517
Mar 31, 2026	0.44	0.46	0.42	0.46	0.46	7.73%	2,236,555
Mar 30, 2026	0.43	0.44	0.42	0.43	0.43	0.23%	335,644
Mar 29, 2026	0.45	0.45	0.43	0.43	0.43	-5.96%	925,712
Mar 26, 2026	0.46	0.46	0.45	0.45	0.45	-0.22%	814,724
Mar 25, 2026	0.46	0.46	0.45	0.45	0.45	0.89%	572,330
Mar 24, 2026	0.47	0.48	0.45	0.45	0.45	-4.26%	1,808,484
Mar 18, 2026	0.47	0.47	0.47	0.47	0.47	-	409,724
Mar 17, 2026	0.47	0.48	0.47	0.47	0.47	-0.21%	598,577
Mar 16, 2026	0.48	0.48	0.47	0.47	0.47	-	368,632
Mar 15, 2026	0.49	0.49	0.47	0.47	0.47	-2.89%	1,111,845
Mar 12, 2026	0.49	0.49	0.49	0.49	0.49	-0.82%	314,068
Mar 11, 2026	0.49	0.50	0.49	0.49	0.49	0.41%	2,457,147
Mar 10, 2026	0.49	0.49	0.48	0.49	0.49	2.96%	1,486,212
Mar 9, 2026	0.49	0.49	0.47	0.47	0.47	-3.07%	2,522,619
Mar 8, 2026	0.49	0.50	0.49	0.49	0.49	-2.59%	737,901
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