Acesite (Phils.) Hotel Corporation (PSE:ACE)
Philippines
· Delayed Price · Currency is PHP 1.200
0.00 (0.00%)
At close: Dec 5, 2025
Acesite (Phils.) Hotel Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 1.20 | 1.20 | 1.20 | 1.20 | 1.20 | - | - |
| Dec 4, 2025 | 1.20 | 1.20 | 1.20 | 1.20 | 1.20 | - | - |
| Dec 3, 2025 | 1.20 | 1.20 | 1.20 | 1.20 | 1.20 | - | - |
| Dec 2, 2025 | 1.20 | 1.20 | 1.20 | 1.20 | 1.20 | - | - |
| Dec 1, 2025 | 1.20 | 1.20 | 1.20 | 1.20 | 1.20 | - | - |
| Nov 28, 2025 | 1.20 | 1.20 | 1.20 | 1.20 | 1.20 | - | - |
| Nov 27, 2025 | 1.20 | 1.20 | 1.20 | 1.20 | 1.20 | - | - |
| Nov 26, 2025 | 1.20 | 1.20 | 1.20 | 1.20 | 1.20 | - | - |
| Nov 25, 2025 | 1.20 | 1.20 | 1.20 | 1.20 | 1.20 | - | - |
| Nov 24, 2025 | 1.20 | 1.20 | 1.20 | 1.20 | 1.20 | - | - |
| Nov 21, 2025 | 1.20 | 1.20 | 1.20 | 1.20 | 1.20 | - | - |
| Nov 20, 2025 | 1.20 | 1.20 | 1.20 | 1.20 | 1.20 | - | - |
| Nov 19, 2025 | 1.20 | 1.20 | 1.20 | 1.20 | 1.20 | - | - |
| Nov 18, 2025 | 1.20 | 1.20 | 1.20 | 1.20 | 1.20 | - | - |
| Nov 17, 2025 | 1.20 | 1.20 | 1.20 | 1.20 | 1.20 | - | - |
| Nov 14, 2025 | 1.20 | 1.20 | 1.20 | 1.20 | 1.20 | - | - |
| Nov 13, 2025 | 1.20 | 1.20 | 1.20 | 1.20 | 1.20 | - | - |
| Nov 12, 2025 | 1.20 | 1.20 | 1.20 | 1.20 | 1.20 | - | - |
| Nov 11, 2025 | 1.20 | 1.20 | 1.20 | 1.20 | 1.20 | -16.08% | 13,000 |
| Nov 10, 2025 | 1.43 | 1.43 | 1.43 | 1.43 | 1.43 | - | - |
| Nov 7, 2025 | 1.43 | 1.43 | 1.43 | 1.43 | 1.43 | 0.70% | 1,000 |
| Nov 6, 2025 | 1.43 | 1.43 | 1.42 | 1.42 | 1.42 | 16.39% | 2,000 |
| Nov 5, 2025 | 1.22 | 1.22 | 1.22 | 1.22 | 1.22 | - | - |
| Nov 4, 2025 | 1.22 | 1.22 | 1.22 | 1.22 | 1.22 | - | - |
| Nov 3, 2025 | 1.22 | 1.22 | 1.22 | 1.22 | 1.22 | - | - |
| Oct 30, 2025 | 1.22 | 1.22 | 1.22 | 1.22 | 1.22 | - | - |
| Oct 29, 2025 | 1.22 | 1.22 | 1.22 | 1.22 | 1.22 | - | - |
| Oct 28, 2025 | 1.22 | 1.22 | 1.22 | 1.22 | 1.22 | - | - |
| Oct 27, 2025 | 1.22 | 1.22 | 1.22 | 1.22 | 1.22 | 0.83% | 23,000 |
| Oct 24, 2025 | 1.21 | 1.21 | 1.21 | 1.21 | 1.21 | -6.92% | 7,000 |
| Oct 23, 2025 | 1.30 | 1.30 | 1.30 | 1.30 | 1.30 | - | 3,000 |
| Oct 22, 2025 | 1.30 | 1.30 | 1.30 | 1.30 | 1.30 | - | - |
| Oct 21, 2025 | 1.30 | 1.30 | 1.30 | 1.30 | 1.30 | - | 1,000 |
| Oct 20, 2025 | 1.30 | 1.30 | 1.30 | 1.30 | 1.30 | - | - |
| Oct 17, 2025 | 1.30 | 1.30 | 1.30 | 1.30 | 1.30 | - | - |
| Oct 16, 2025 | 1.30 | 1.30 | 1.30 | 1.30 | 1.30 | -9.72% | 1,000 |
| Oct 15, 2025 | 1.44 | 1.44 | 1.44 | 1.44 | 1.44 | - | - |
| Oct 14, 2025 | 1.44 | 1.44 | 1.44 | 1.44 | 1.44 | - | - |
| Oct 13, 2025 | 1.44 | 1.44 | 1.44 | 1.44 | 1.44 | - | - |
| Oct 10, 2025 | 1.44 | 1.44 | 1.44 | 1.44 | 1.44 | - | - |
| Oct 9, 2025 | 1.44 | 1.44 | 1.44 | 1.44 | 1.44 | - | - |
| Oct 8, 2025 | 1.44 | 1.44 | 1.44 | 1.44 | 1.44 | - | - |
| Oct 7, 2025 | 1.44 | 1.44 | 1.44 | 1.44 | 1.44 | - | - |
| Oct 6, 2025 | 1.44 | 1.44 | 1.44 | 1.44 | 1.44 | - | - |
| Oct 3, 2025 | 1.44 | 1.44 | 1.44 | 1.44 | 1.44 | - | - |
| Oct 2, 2025 | 1.44 | 1.44 | 1.44 | 1.44 | 1.44 | - | - |
| Oct 1, 2025 | 1.44 | 1.44 | 1.44 | 1.44 | 1.44 | - | 1,000 |
| Sep 30, 2025 | 1.44 | 1.44 | 1.44 | 1.44 | 1.44 | - | - |
| Sep 29, 2025 | 1.44 | 1.44 | 1.44 | 1.44 | 1.44 | 2.86% | 1,000 |
| Sep 26, 2025 | 1.40 | 1.40 | 1.40 | 1.40 | 1.40 | - | - |
| Sep 25, 2025 | 1.40 | 1.40 | 1.40 | 1.40 | 1.40 | - | - |
| Sep 24, 2025 | 1.40 | 1.40 | 1.40 | 1.40 | 1.40 | - | - |
| Sep 23, 2025 | 1.40 | 1.40 | 1.40 | 1.40 | 1.40 | - | - |
| Sep 22, 2025 | 1.40 | 1.40 | 1.40 | 1.40 | 1.40 | - | - |
| Sep 19, 2025 | 1.40 | 1.40 | 1.40 | 1.40 | 1.40 | - | - |
| Sep 18, 2025 | 1.40 | 1.40 | 1.40 | 1.40 | 1.40 | - | - |
| Sep 17, 2025 | 1.40 | 1.40 | 1.40 | 1.40 | 1.40 | - | - |
| Sep 16, 2025 | 1.40 | 1.40 | 1.40 | 1.40 | 1.40 | - | - |
| Sep 15, 2025 | 1.40 | 1.40 | 1.40 | 1.40 | 1.40 | - | - |
| Sep 12, 2025 | 1.40 | 1.40 | 1.40 | 1.40 | 1.40 | - | - |
| Sep 11, 2025 | 1.40 | 1.40 | 1.40 | 1.40 | 1.40 | - | - |
| Sep 10, 2025 | 1.40 | 1.40 | 1.40 | 1.40 | 1.40 | 8.53% | 18,000 |
| Sep 9, 2025 | 1.29 | 1.29 | 1.29 | 1.29 | 1.29 | - | - |
| Sep 8, 2025 | 1.29 | 1.29 | 1.29 | 1.29 | 1.29 | -5.15% | 20,000 |
| Sep 5, 2025 | 1.36 | 1.36 | 1.36 | 1.36 | 1.36 | - | - |
| Sep 4, 2025 | 1.36 | 1.36 | 1.36 | 1.36 | 1.36 | - | - |
| Sep 3, 2025 | 1.36 | 1.36 | 1.36 | 1.36 | 1.36 | - | - |
| Sep 2, 2025 | 1.36 | 1.36 | 1.36 | 1.36 | 1.36 | - | - |
| Sep 1, 2025 | 1.36 | 1.36 | 1.36 | 1.36 | 1.36 | - | 1,000 |
| Aug 29, 2025 | 1.36 | 1.36 | 1.36 | 1.36 | 1.36 | - | - |
| Aug 28, 2025 | 1.36 | 1.36 | 1.36 | 1.36 | 1.36 | - | 5,000 |
| Aug 27, 2025 | 1.36 | 1.36 | 1.36 | 1.36 | 1.36 | - | - |
| Aug 26, 2025 | 1.36 | 1.36 | 1.36 | 1.36 | 1.36 | -9.33% | 1,000 |
| Aug 22, 2025 | 1.50 | 1.50 | 1.50 | 1.50 | 1.50 | - | - |
| Aug 20, 2025 | 1.50 | 1.50 | 1.50 | 1.50 | 1.50 | - | 71,000 |
| Aug 19, 2025 | 1.50 | 1.50 | 1.50 | 1.50 | 1.50 | - | - |
| Aug 18, 2025 | 1.50 | 1.50 | 1.50 | 1.50 | 1.50 | - | 1,000 |
| Aug 15, 2025 | 1.50 | 1.50 | 1.50 | 1.50 | 1.50 | - | - |
| Aug 14, 2025 | 1.50 | 1.50 | 1.50 | 1.50 | 1.50 | - | - |
| Aug 13, 2025 | 1.50 | 1.50 | 1.50 | 1.50 | 1.50 | - | - |
| Aug 12, 2025 | 1.50 | 1.50 | 1.50 | 1.50 | 1.50 | - | - |
| Aug 11, 2025 | 1.50 | 1.50 | 1.50 | 1.50 | 1.50 | 3.45% | 1,000 |
| Aug 8, 2025 | 1.36 | 1.45 | 1.36 | 1.45 | 1.45 | 6.62% | 55,000 |
| Aug 7, 2025 | 1.36 | 1.36 | 1.35 | 1.36 | 1.36 | 4.62% | 3,000 |
| Aug 6, 2025 | 1.30 | 1.30 | 1.30 | 1.30 | 1.30 | - | 1,000 |
| Aug 5, 2025 | 1.30 | 1.30 | 1.30 | 1.30 | 1.30 | - | - |
| Aug 4, 2025 | 1.30 | 1.30 | 1.30 | 1.30 | 1.30 | - | - |
| Aug 1, 2025 | 1.30 | 1.30 | 1.30 | 1.30 | 1.30 | - | - |
| Jul 31, 2025 | 1.30 | 1.30 | 1.30 | 1.30 | 1.30 | - | - |
| Jul 30, 2025 | 1.30 | 1.30 | 1.30 | 1.30 | 1.30 | - | - |
| Jul 29, 2025 | 1.30 | 1.30 | 1.30 | 1.30 | 1.30 | -0.76% | 1,000 |
| Jul 28, 2025 | 1.31 | 1.31 | 1.31 | 1.31 | 1.31 | - | 58,000 |
| Jul 25, 2025 | 1.31 | 1.31 | 1.31 | 1.31 | 1.31 | - | - |
| Jul 24, 2025 | 1.31 | 1.31 | 1.31 | 1.31 | 1.31 | - | - |
| Jul 23, 2025 | 1.31 | 1.31 | 1.31 | 1.31 | 1.31 | - | 1,000 |
| Jul 22, 2025 | 1.31 | 1.31 | 1.31 | 1.31 | 1.31 | - | - |
| Jul 21, 2025 | 1.31 | 1.31 | 1.31 | 1.31 | 1.31 | -0.76% | 1,000 |
| Jul 18, 2025 | 1.32 | 1.32 | 1.32 | 1.32 | 1.32 | -8.33% | 23,000 |
| Jul 17, 2025 | 1.44 | 1.44 | 1.44 | 1.44 | 1.44 | - | - |
| Jul 16, 2025 | 1.44 | 1.44 | 1.44 | 1.44 | 1.44 | - | - |