Acesite (Phils.) Hotel Corporation (PSE:ACE)
Philippines
· Delayed Price · Currency is PHP 1.250
0.00 (0.00%)
At close: Apr 28, 2026
Acesite (Phils.) Hotel Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 1.25 | 1.25 | 1.25 | 1.25 | 1.25 | - | 8,000 |
| Apr 27, 2026 | 1.25 | 1.25 | 1.25 | 1.25 | 1.25 | - | - |
| Apr 24, 2026 | 1.25 | 1.25 | 1.25 | 1.25 | 1.25 | - | - |
| Apr 23, 2026 | 1.26 | 1.26 | 1.25 | 1.25 | 1.25 | -0.79% | 49,000 |
| Apr 22, 2026 | 1.26 | 1.26 | 1.26 | 1.26 | 1.26 | - | - |
| Apr 21, 2026 | 1.26 | 1.26 | 1.26 | 1.26 | 1.26 | 0.80% | 1,000 |
| Apr 20, 2026 | 1.25 | 1.25 | 1.25 | 1.25 | 1.25 | - | - |
| Apr 17, 2026 | 1.25 | 1.25 | 1.25 | 1.25 | 1.25 | 3.31% | 15,000 |
| Apr 16, 2026 | 1.21 | 1.21 | 1.21 | 1.21 | 1.21 | - | - |
| Apr 15, 2026 | 1.21 | 1.21 | 1.21 | 1.21 | 1.21 | - | - |
| Apr 14, 2026 | 1.21 | 1.21 | 1.21 | 1.21 | 1.21 | - | 1,000 |
| Apr 13, 2026 | 1.21 | 1.21 | 1.21 | 1.21 | 1.21 | -8.33% | 7,000 |
| Apr 10, 2026 | 1.32 | 1.32 | 1.32 | 1.32 | 1.32 | - | - |
| Apr 8, 2026 | 1.32 | 1.32 | 1.32 | 1.32 | 1.32 | - | - |
| Apr 7, 2026 | 1.31 | 1.32 | 1.31 | 1.32 | 1.32 | -2.94% | 27,000 |
| Apr 6, 2026 | 1.23 | 1.36 | 1.23 | 1.36 | 1.36 | -1.45% | 67,000 |
| Apr 1, 2026 | 1.38 | 1.38 | 1.38 | 1.38 | 1.38 | - | 1,000 |
| Mar 31, 2026 | 1.21 | 1.38 | 1.21 | 1.38 | 1.38 | 14.05% | 2,000 |
| Mar 30, 2026 | 1.21 | 1.21 | 1.21 | 1.21 | 1.21 | - | 1,000 |
| Mar 27, 2026 | 1.21 | 1.21 | 1.21 | 1.21 | 1.21 | 0.83% | 1,000 |
| Mar 26, 2026 | 1.20 | 1.20 | 1.20 | 1.20 | 1.20 | - | - |
| Mar 25, 2026 | 1.20 | 1.20 | 1.20 | 1.20 | 1.20 | - | - |
| Mar 24, 2026 | 1.20 | 1.20 | 1.20 | 1.20 | 1.20 | - | - |
| Mar 23, 2026 | 1.20 | 1.20 | 1.20 | 1.20 | 1.20 | - | - |
| Mar 19, 2026 | 1.20 | 1.20 | 1.20 | 1.20 | 1.20 | - | - |
| Mar 18, 2026 | 1.20 | 1.20 | 1.20 | 1.20 | 1.20 | - | - |
| Mar 17, 2026 | 1.20 | 1.20 | 1.20 | 1.20 | 1.20 | - | - |
| Mar 16, 2026 | 1.20 | 1.20 | 1.20 | 1.20 | 1.20 | - | - |
| Mar 13, 2026 | 1.20 | 1.20 | 1.20 | 1.20 | 1.20 | - | 2,000 |
| Mar 12, 2026 | 1.20 | 1.20 | 1.20 | 1.20 | 1.20 | - | 30,000 |
| Mar 11, 2026 | 1.20 | 1.20 | 1.20 | 1.20 | 1.20 | - | - |
| Mar 10, 2026 | 1.20 | 1.20 | 1.20 | 1.20 | 1.20 | - | 1,000 |
| Mar 9, 2026 | 1.24 | 1.24 | 1.20 | 1.20 | 1.20 | -3.23% | 70,000 |
| Mar 6, 2026 | 1.24 | 1.24 | 1.24 | 1.24 | 1.24 | - | - |
| Mar 5, 2026 | 1.24 | 1.24 | 1.24 | 1.24 | 1.24 | - | 7,000 |
| Mar 4, 2026 | 1.24 | 1.24 | 1.24 | 1.24 | 1.24 | - | - |
| Mar 3, 2026 | 1.24 | 1.24 | 1.24 | 1.24 | 1.24 | - | - |
| Mar 2, 2026 | 1.22 | 1.24 | 1.22 | 1.24 | 1.24 | -4.62% | 3,000 |
| Feb 27, 2026 | 1.30 | 1.30 | 1.30 | 1.30 | 1.30 | - | - |
| Feb 26, 2026 | 1.30 | 1.30 | 1.30 | 1.30 | 1.30 | - | - |
| Feb 25, 2026 | 1.30 | 1.30 | 1.30 | 1.30 | 1.30 | - | - |
| Feb 24, 2026 | 1.30 | 1.30 | 1.30 | 1.30 | 1.30 | - | - |
| Feb 23, 2026 | 1.21 | 1.30 | 1.21 | 1.30 | 1.30 | -5.11% | 2,000 |
| Feb 20, 2026 | 1.37 | 1.37 | 1.37 | 1.37 | 1.37 | - | - |
| Feb 19, 2026 | 1.37 | 1.37 | 1.37 | 1.37 | 1.37 | - | - |
| Feb 18, 2026 | 1.37 | 1.37 | 1.37 | 1.37 | 1.37 | - | - |
| Feb 16, 2026 | 1.37 | 1.37 | 1.37 | 1.37 | 1.37 | - | - |
| Feb 13, 2026 | 1.37 | 1.37 | 1.37 | 1.37 | 1.37 | - | - |
| Feb 12, 2026 | 1.37 | 1.37 | 1.37 | 1.37 | 1.37 | -1.44% | 25,000 |
| Feb 11, 2026 | 1.39 | 1.39 | 1.39 | 1.39 | 1.39 | - | - |
| Feb 10, 2026 | 1.39 | 1.39 | 1.39 | 1.39 | 1.39 | - | - |
| Feb 9, 2026 | 1.39 | 1.39 | 1.39 | 1.39 | 1.39 | - | - |
| Feb 6, 2026 | 1.39 | 1.39 | 1.39 | 1.39 | 1.39 | - | - |
| Feb 5, 2026 | 1.39 | 1.39 | 1.39 | 1.39 | 1.39 | - | - |
| Feb 4, 2026 | 1.39 | 1.39 | 1.39 | 1.39 | 1.39 | - | - |
| Feb 3, 2026 | 1.39 | 1.39 | 1.39 | 1.39 | 1.39 | - | - |
| Feb 2, 2026 | 1.39 | 1.39 | 1.39 | 1.39 | 1.39 | -3.47% | 7,000 |
| Jan 30, 2026 | 1.44 | 1.44 | 1.44 | 1.44 | 1.44 | - | - |
| Jan 29, 2026 | 1.44 | 1.44 | 1.44 | 1.44 | 1.44 | - | - |
| Jan 28, 2026 | 1.44 | 1.44 | 1.44 | 1.44 | 1.44 | - | - |
| Jan 27, 2026 | 1.44 | 1.44 | 1.44 | 1.44 | 1.44 | - | - |
| Jan 26, 2026 | 1.21 | 1.44 | 1.16 | 1.44 | 1.44 | 9.92% | 35,000 |
| Jan 23, 2026 | 1.31 | 1.31 | 1.31 | 1.31 | 1.31 | - | - |
| Jan 22, 2026 | 1.31 | 1.31 | 1.30 | 1.31 | 1.31 | 4.80% | 27,000 |
| Jan 21, 2026 | 1.26 | 1.26 | 1.25 | 1.25 | 1.25 | -13.79% | 250,000 |
| Jan 20, 2026 | 1.45 | 1.45 | 1.45 | 1.45 | 1.45 | - | - |
| Jan 19, 2026 | 1.45 | 1.45 | 1.45 | 1.45 | 1.45 | - | - |
| Jan 16, 2026 | 1.45 | 1.45 | 1.45 | 1.45 | 1.45 | - | - |
| Jan 15, 2026 | 1.45 | 1.45 | 1.45 | 1.45 | 1.45 | - | - |
| Jan 14, 2026 | 1.45 | 1.45 | 1.45 | 1.45 | 1.45 | - | - |
| Jan 13, 2026 | 1.41 | 1.45 | 1.41 | 1.45 | 1.45 | 2.84% | 55,000 |
| Jan 12, 2026 | 1.40 | 1.41 | 1.40 | 1.41 | 1.41 | 12.80% | 8,000 |
| Jan 9, 2026 | 1.25 | 1.25 | 1.25 | 1.25 | 1.25 | - | - |
| Jan 8, 2026 | 1.25 | 1.25 | 1.25 | 1.25 | 1.25 | - | - |
| Jan 7, 2026 | 1.25 | 1.25 | 1.25 | 1.25 | 1.25 | - | - |
| Jan 6, 2026 | 1.25 | 1.25 | 1.25 | 1.25 | 1.25 | 4.17% | 1,000 |
| Jan 5, 2026 | 1.20 | 1.20 | 1.20 | 1.20 | 1.20 | - | - |
| Jan 2, 2026 | 1.20 | 1.20 | 1.20 | 1.20 | 1.20 | - | 1,000 |
| Dec 29, 2025 | 1.20 | 1.20 | 1.20 | 1.20 | 1.20 | - | - |
| Dec 26, 2025 | 1.20 | 1.20 | 1.20 | 1.20 | 1.20 | - | - |
| Dec 23, 2025 | 1.20 | 1.20 | 1.20 | 1.20 | 1.20 | - | - |
| Dec 22, 2025 | 1.20 | 1.20 | 1.20 | 1.20 | 1.20 | - | - |
| Dec 19, 2025 | 1.20 | 1.20 | 1.20 | 1.20 | 1.20 | - | - |
| Dec 18, 2025 | 1.20 | 1.20 | 1.20 | 1.20 | 1.20 | - | - |
| Dec 17, 2025 | 1.20 | 1.20 | 1.20 | 1.20 | 1.20 | - | - |
| Dec 16, 2025 | 1.20 | 1.20 | 1.20 | 1.20 | 1.20 | - | - |
| Dec 15, 2025 | 1.20 | 1.20 | 1.20 | 1.20 | 1.20 | - | - |
| Dec 12, 2025 | 1.20 | 1.20 | 1.20 | 1.20 | 1.20 | - | - |
| Dec 11, 2025 | 1.20 | 1.20 | 1.20 | 1.20 | 1.20 | - | - |
| Dec 10, 2025 | 1.20 | 1.20 | 1.20 | 1.20 | 1.20 | - | 12,000 |
| Dec 9, 2025 | 1.20 | 1.20 | 1.20 | 1.20 | 1.20 | - | - |
| 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 | - | - |