Skip to main content
Acen Corporation (PSE:ACEN)
Philippines flag Philippines · Delayed Price · Currency is PHP
2.390
0.00 (0.00%)
At close: Dec 5, 2025

Acen Corporation Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20252.412.412.382.392.39-3,340,000
Dec 4, 20252.442.442.362.392.39-1.65%8,816,000
Dec 3, 20252.452.502.422.432.43-0.82%6,973,000
Dec 2, 20252.482.482.422.452.45-1.21%6,556,000
Dec 1, 20252.542.562.462.482.48-1.20%9,870,000
Nov 28, 20252.462.542.432.512.512.03%35,365,000
Nov 27, 20252.472.482.402.462.46-3,635,000
Nov 26, 20252.492.492.402.462.46-10,537,000
Nov 25, 20252.422.502.412.462.461.65%31,383,000
Nov 24, 20252.402.462.402.422.420.83%20,920,000
Nov 21, 20252.372.422.332.402.401.27%11,945,000
Nov 20, 20252.452.452.352.372.37-3.27%9,002,000
Nov 19, 20252.312.462.312.452.455.60%26,126,000
Nov 18, 20252.432.432.312.322.32-5.69%9,271,000
Nov 17, 20252.252.472.212.462.466.96%23,848,000
Nov 14, 20252.262.332.222.302.300.44%5,067,000
Nov 13, 20252.312.312.262.292.29-0.87%1,959,000
Nov 12, 20252.252.332.252.312.312.67%2,698,000
Nov 11, 20252.262.312.182.252.25-0.44%10,387,000
Nov 10, 20252.352.352.262.262.26-3.83%5,380,000
Nov 7, 20252.392.402.302.352.35-1.67%3,315,000
Nov 6, 20252.362.442.332.392.391.70%4,143,000
Nov 5, 20252.382.402.312.352.35-3,916,000
Nov 4, 20252.352.372.312.352.350.86%3,960,000
Nov 3, 20252.322.342.242.332.330.43%5,325,000
Oct 30, 20252.322.342.292.322.32-4,580,000
Oct 29, 20252.322.352.292.322.32-5,264,000
Oct 28, 20252.282.352.282.322.32-2,350,000
Oct 27, 20252.362.362.272.322.32-2.11%8,557,000
Oct 24, 20252.412.442.342.372.37-2.07%9,982,000
Oct 23, 20252.462.462.392.422.42-1.63%3,612,000
Oct 22, 20252.432.472.392.462.461.23%7,718,000
Oct 21, 20252.472.472.402.432.43-1.62%7,482,000
Oct 20, 20252.382.492.352.472.473.78%14,919,000
Oct 17, 20252.372.382.352.382.380.85%3,085,000
Oct 16, 20252.382.412.322.362.36-0.42%6,468,000
Oct 15, 20252.472.472.372.372.37-2.87%8,003,000
Oct 14, 20252.402.462.382.442.441.67%6,203,000
Oct 13, 20252.342.402.332.402.400.42%11,422,000
Oct 10, 20252.402.412.332.392.39-1.65%9,886,000
Oct 9, 20252.472.472.382.432.43-1.62%11,299,000
Oct 8, 20252.512.522.442.472.47-1.20%29,696,000
Oct 7, 20252.472.542.472.502.501.21%10,204,000
Oct 6, 20252.472.562.412.472.470.41%18,064,000
Oct 3, 20252.442.472.422.462.460.82%8,376,000
Oct 2, 20252.412.492.402.442.440.83%11,896,000
Oct 1, 20252.382.462.382.422.422.98%6,308,000
Sep 30, 20252.442.442.352.352.35-3.69%12,710,000
Sep 29, 20252.432.532.422.442.440.41%20,903,000
Sep 26, 20252.282.442.272.432.436.58%44,728,000
Sep 25, 20252.252.312.202.282.281.33%20,066,000
Sep 24, 20252.272.272.222.252.25-0.44%4,690,000
Sep 23, 20252.302.302.212.262.26-1.31%13,240,000
Sep 22, 20252.262.302.242.292.292.23%6,693,000
Sep 19, 20252.262.312.222.242.24-0.88%39,631,000
Sep 18, 20252.202.272.202.262.262.73%8,598,000
Sep 17, 20252.212.252.192.202.20-6,533,000
Sep 16, 20252.182.262.162.202.200.92%21,857,000
Sep 15, 20252.182.202.152.182.18-7,905,000
Sep 12, 20252.222.222.162.182.18-0.91%16,891,000
Sep 11, 20252.212.222.182.202.20-9,559,000
Sep 10, 20252.202.302.182.202.20-26,156,000
Sep 9, 20252.252.252.162.202.20-2.22%20,758,000
Sep 8, 20252.282.352.252.252.25-1.32%12,684,000
Sep 5, 20252.282.282.252.282.28-7,298,000
Sep 4, 20252.182.312.182.282.284.59%22,414,000
Sep 3, 20252.182.192.172.182.18-13,215,000
Sep 2, 20252.182.182.162.182.180.46%8,271,000
Sep 1, 20252.212.222.152.172.17-2.25%11,504,000
Aug 29, 20252.252.252.202.222.22-1.33%6,682,000
Aug 28, 20252.192.312.172.252.253.21%33,281,000
Aug 27, 20252.172.202.132.182.18-20,736,000
Aug 26, 20252.222.242.182.182.18-2.68%17,628,000
Aug 22, 20252.292.292.232.242.24-2.18%13,331,000
Aug 20, 20252.312.322.272.292.290.44%5,314,000
Aug 19, 20252.282.302.262.282.28-8,422,000
Aug 18, 20252.302.302.252.282.28-0.87%7,020,000
Aug 15, 20252.352.352.282.302.30-2.13%24,141,000
Aug 14, 20252.352.362.322.352.35-10,604,000
Aug 13, 20252.362.362.322.352.35-0.42%14,583,000
Aug 12, 20252.352.362.302.362.36-15,399,000
Aug 11, 20252.402.402.342.362.36-1.67%16,782,000
Aug 8, 20252.402.402.342.402.40-18,055,000
Aug 7, 20252.432.442.342.402.40-1.23%27,177,000
Aug 6, 20252.472.482.402.432.43-2.80%23,118,000
Aug 5, 20252.442.512.432.502.500.81%19,917,000
Aug 4, 20252.472.512.462.482.48-0.80%12,383,000
Aug 1, 20252.482.502.462.502.50-9,402,000
Jul 31, 20252.522.532.472.502.50-1.19%15,922,000
Jul 30, 20252.542.542.502.532.53-0.39%9,551,000
Jul 29, 20252.542.542.472.542.54-0.78%13,119,000
Jul 28, 20252.582.582.482.562.56-0.78%17,189,000
Jul 25, 20252.592.602.562.582.58-0.39%13,910,000
Jul 24, 20252.602.602.562.592.590.39%6,410,000
Jul 23, 20252.602.602.532.582.58-0.77%6,584,000
Jul 22, 20252.542.632.502.602.603.17%9,711,000
Jul 21, 20252.502.562.482.522.520.80%34,664,000
Jul 18, 20252.522.572.472.502.50-0.79%18,686,000
Jul 17, 20252.612.612.452.522.52-3.45%20,650,000
Jul 16, 20252.652.652.572.612.61-1.51%13,373,000