Acen Corporation (PSE:ACEN)
Philippines
· Delayed Price · Currency is PHP 2.690
-0.010 (-0.37%)
Last updated: Mar 3, 2026, 11:05 AM PST
Acen Corporation Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 3, 2026 | 2.70 | 2.75 | 2.66 | 2.69 | 2.69 | -0.37% | 18,337,000 |
| Mar 2, 2026 | 2.80 | 2.85 | 2.68 | 2.70 | 2.70 | -3.91% | 23,721,000 |
| Feb 27, 2026 | 2.72 | 2.81 | 2.69 | 2.81 | 2.81 | 3.69% | 39,291,000 |
| Feb 26, 2026 | 2.70 | 2.74 | 2.67 | 2.71 | 2.71 | 0.37% | 3,227,000 |
| Feb 25, 2026 | 2.69 | 2.72 | 2.66 | 2.70 | 2.70 | -0.37% | 5,327,000 |
| Feb 24, 2026 | 2.71 | 2.71 | 2.65 | 2.71 | 2.71 | - | 7,311,000 |
| Feb 23, 2026 | 2.70 | 2.74 | 2.69 | 2.71 | 2.71 | 0.37% | 3,519,000 |
| Feb 20, 2026 | 2.79 | 2.79 | 2.65 | 2.70 | 2.70 | -3.23% | 15,752,000 |
| Feb 19, 2026 | 2.78 | 2.79 | 2.73 | 2.79 | 2.79 | - | 5,878,000 |
| Feb 18, 2026 | 2.80 | 2.80 | 2.73 | 2.79 | 2.79 | -0.36% | 3,518,000 |
| Feb 16, 2026 | 2.81 | 2.81 | 2.76 | 2.80 | 2.80 | -0.36% | 5,574,000 |
| Feb 13, 2026 | 2.82 | 2.84 | 2.78 | 2.81 | 2.81 | -1.06% | 7,543,000 |
| Feb 12, 2026 | 2.87 | 2.87 | 2.78 | 2.84 | 2.84 | -0.70% | 9,681,000 |
| Feb 11, 2026 | 2.82 | 2.87 | 2.80 | 2.86 | 2.86 | 1.06% | 8,314,000 |
| Feb 10, 2026 | 2.82 | 2.84 | 2.79 | 2.83 | 2.83 | 1.07% | 7,647,000 |
| Feb 9, 2026 | 2.81 | 2.84 | 2.77 | 2.80 | 2.80 | - | 5,020,000 |
| Feb 6, 2026 | 2.80 | 2.81 | 2.73 | 2.80 | 2.80 | - | 8,380,000 |
| Feb 5, 2026 | 2.74 | 2.81 | 2.68 | 2.80 | 2.80 | 3.32% | 15,492,000 |
| Feb 4, 2026 | 2.68 | 2.73 | 2.67 | 2.71 | 2.71 | 1.50% | 17,758,000 |
| Feb 3, 2026 | 2.59 | 2.68 | 2.57 | 2.67 | 2.67 | 3.09% | 10,053,000 |
| Feb 2, 2026 | 2.65 | 2.68 | 2.59 | 2.59 | 2.59 | -2.26% | 12,042,000 |
| Jan 30, 2026 | 2.67 | 2.71 | 2.59 | 2.65 | 2.65 | -1.49% | 33,625,000 |
| Jan 29, 2026 | 2.77 | 2.80 | 2.69 | 2.69 | 2.69 | -3.58% | 21,199,000 |
| Jan 28, 2026 | 2.91 | 2.91 | 2.78 | 2.79 | 2.79 | -5.10% | 24,082,000 |
| Jan 27, 2026 | 2.95 | 2.95 | 2.88 | 2.94 | 2.94 | -0.34% | 12,380,000 |
| Jan 26, 2026 | 2.95 | 3.01 | 2.91 | 2.95 | 2.95 | 0.68% | 12,526,000 |
| Jan 23, 2026 | 3.05 | 3.05 | 2.93 | 2.93 | 2.93 | -3.62% | 14,774,000 |
| Jan 22, 2026 | 3.01 | 3.06 | 3.01 | 3.04 | 3.04 | 1.33% | 13,614,000 |
| Jan 21, 2026 | 2.90 | 3.03 | 2.88 | 3.00 | 3.00 | 2.04% | 18,290,000 |
| Jan 20, 2026 | 3.06 | 3.08 | 2.88 | 2.94 | 2.94 | -3.92% | 31,776,000 |
| Jan 19, 2026 | 3.05 | 3.10 | 3.02 | 3.06 | 3.06 | 0.33% | 8,351,000 |
| Jan 16, 2026 | 3.03 | 3.13 | 2.95 | 3.05 | 3.05 | 0.66% | 41,417,000 |
| Jan 15, 2026 | 3.04 | 3.06 | 3.02 | 3.03 | 3.03 | -0.33% | 9,946,000 |
| Jan 14, 2026 | 3.06 | 3.07 | 3.02 | 3.04 | 3.04 | -0.65% | 9,722,000 |
| Jan 13, 2026 | 3.03 | 3.09 | 3.01 | 3.06 | 3.06 | 1.32% | 16,729,000 |
| Jan 12, 2026 | 2.99 | 3.08 | 2.99 | 3.02 | 3.02 | 1.68% | 19,567,000 |
| Jan 9, 2026 | 2.96 | 3.02 | 2.96 | 2.97 | 2.97 | 0.68% | 10,037,000 |
| Jan 8, 2026 | 2.96 | 3.05 | 2.93 | 2.95 | 2.95 | -0.34% | 18,734,000 |
| Jan 7, 2026 | 2.99 | 3.03 | 2.92 | 2.96 | 2.96 | 0.34% | 13,635,000 |
| Jan 6, 2026 | 3.09 | 3.09 | 2.95 | 2.95 | 2.95 | -3.91% | 31,050,000 |
| Jan 5, 2026 | 2.91 | 3.12 | 2.91 | 3.07 | 3.07 | 5.50% | 42,724,000 |
| Jan 2, 2026 | 2.77 | 2.95 | 2.77 | 2.91 | 2.91 | 6.99% | 13,987,000 |
| Dec 29, 2025 | 2.75 | 2.81 | 2.72 | 2.72 | 2.72 | -0.73% | 10,618,000 |
| Dec 26, 2025 | 2.74 | 2.79 | 2.72 | 2.74 | 2.74 | - | 3,958,000 |
| Dec 23, 2025 | 2.70 | 2.77 | 2.70 | 2.74 | 2.74 | 1.48% | 5,967,000 |
| Dec 22, 2025 | 2.77 | 2.77 | 2.67 | 2.70 | 2.70 | -2.53% | 12,932,000 |
| Dec 19, 2025 | 2.75 | 2.85 | 2.71 | 2.77 | 2.77 | 0.73% | 12,161,000 |
| Dec 18, 2025 | 2.88 | 2.88 | 2.73 | 2.75 | 2.75 | -4.84% | 13,224,000 |
| Dec 17, 2025 | 2.83 | 2.93 | 2.77 | 2.89 | 2.89 | 2.12% | 34,782,000 |
| Dec 16, 2025 | 2.75 | 2.88 | 2.73 | 2.83 | 2.83 | 4.04% | 33,129,000 |
| Dec 15, 2025 | 2.65 | 2.77 | 2.64 | 2.72 | 2.72 | 2.64% | 33,491,000 |
| Dec 12, 2025 | 2.70 | 2.73 | 2.61 | 2.65 | 2.65 | -1.49% | 27,133,000 |
| Dec 11, 2025 | 2.42 | 2.69 | 2.42 | 2.69 | 2.69 | 11.62% | 82,807,000 |
| Dec 10, 2025 | 2.47 | 2.47 | 2.41 | 2.41 | 2.41 | -1.63% | 2,132,000 |
| Dec 9, 2025 | 2.39 | 2.47 | 2.34 | 2.45 | 2.45 | 2.51% | 13,565,000 |
| Dec 5, 2025 | 2.41 | 2.41 | 2.38 | 2.39 | 2.39 | - | 3,340,000 |
| Dec 4, 2025 | 2.44 | 2.44 | 2.36 | 2.39 | 2.39 | -1.65% | 8,816,000 |
| Dec 3, 2025 | 2.45 | 2.50 | 2.42 | 2.43 | 2.43 | -0.82% | 6,973,000 |
| Dec 2, 2025 | 2.48 | 2.48 | 2.42 | 2.45 | 2.45 | -1.21% | 6,556,000 |
| Dec 1, 2025 | 2.54 | 2.56 | 2.46 | 2.48 | 2.48 | -1.20% | 9,870,000 |
| Nov 28, 2025 | 2.46 | 2.54 | 2.43 | 2.51 | 2.51 | 2.03% | 35,365,000 |
| Nov 27, 2025 | 2.47 | 2.48 | 2.40 | 2.46 | 2.46 | - | 3,635,000 |
| Nov 26, 2025 | 2.49 | 2.49 | 2.40 | 2.46 | 2.46 | - | 10,537,000 |
| Nov 25, 2025 | 2.42 | 2.50 | 2.41 | 2.46 | 2.46 | 1.65% | 31,383,000 |
| Nov 24, 2025 | 2.40 | 2.46 | 2.40 | 2.42 | 2.42 | 0.83% | 20,920,000 |
| Nov 21, 2025 | 2.37 | 2.42 | 2.33 | 2.40 | 2.40 | 1.27% | 11,945,000 |
| Nov 20, 2025 | 2.45 | 2.45 | 2.35 | 2.37 | 2.37 | -3.27% | 9,002,000 |
| Nov 19, 2025 | 2.31 | 2.46 | 2.31 | 2.45 | 2.45 | 5.60% | 26,126,000 |
| Nov 18, 2025 | 2.43 | 2.43 | 2.31 | 2.32 | 2.32 | -5.69% | 9,271,000 |
| Nov 17, 2025 | 2.25 | 2.47 | 2.21 | 2.46 | 2.46 | 6.96% | 23,848,000 |
| Nov 14, 2025 | 2.26 | 2.33 | 2.22 | 2.30 | 2.30 | 0.44% | 5,067,000 |
| Nov 13, 2025 | 2.31 | 2.31 | 2.26 | 2.29 | 2.29 | -0.87% | 1,959,000 |
| Nov 12, 2025 | 2.25 | 2.33 | 2.25 | 2.31 | 2.31 | 2.67% | 2,698,000 |
| Nov 11, 2025 | 2.26 | 2.31 | 2.18 | 2.25 | 2.25 | -0.44% | 10,387,000 |
| Nov 10, 2025 | 2.35 | 2.35 | 2.26 | 2.26 | 2.26 | -3.83% | 5,380,000 |
| Nov 7, 2025 | 2.39 | 2.40 | 2.30 | 2.35 | 2.35 | -1.67% | 3,315,000 |
| Nov 6, 2025 | 2.36 | 2.44 | 2.33 | 2.39 | 2.39 | 1.70% | 4,143,000 |
| Nov 5, 2025 | 2.38 | 2.40 | 2.31 | 2.35 | 2.35 | - | 3,916,000 |
| Nov 4, 2025 | 2.35 | 2.37 | 2.31 | 2.35 | 2.35 | 0.86% | 3,960,000 |
| Nov 3, 2025 | 2.32 | 2.34 | 2.24 | 2.33 | 2.33 | 0.43% | 5,325,000 |
| Oct 30, 2025 | 2.32 | 2.34 | 2.29 | 2.32 | 2.32 | - | 4,580,000 |
| Oct 29, 2025 | 2.32 | 2.35 | 2.29 | 2.32 | 2.32 | - | 5,264,000 |
| Oct 28, 2025 | 2.28 | 2.35 | 2.28 | 2.32 | 2.32 | - | 2,350,000 |
| Oct 27, 2025 | 2.36 | 2.36 | 2.27 | 2.32 | 2.32 | -2.11% | 8,557,000 |
| Oct 24, 2025 | 2.41 | 2.44 | 2.34 | 2.37 | 2.37 | -2.07% | 9,982,000 |
| Oct 23, 2025 | 2.46 | 2.46 | 2.39 | 2.42 | 2.42 | -1.63% | 3,612,000 |
| Oct 22, 2025 | 2.43 | 2.47 | 2.39 | 2.46 | 2.46 | 1.23% | 7,718,000 |
| Oct 21, 2025 | 2.47 | 2.47 | 2.40 | 2.43 | 2.43 | -1.62% | 7,482,000 |
| Oct 20, 2025 | 2.38 | 2.49 | 2.35 | 2.47 | 2.47 | 3.78% | 14,919,000 |
| Oct 17, 2025 | 2.37 | 2.38 | 2.35 | 2.38 | 2.38 | 0.85% | 3,085,000 |
| Oct 16, 2025 | 2.38 | 2.41 | 2.32 | 2.36 | 2.36 | -0.42% | 6,468,000 |
| Oct 15, 2025 | 2.47 | 2.47 | 2.37 | 2.37 | 2.37 | -2.87% | 8,003,000 |
| Oct 14, 2025 | 2.40 | 2.46 | 2.38 | 2.44 | 2.44 | 1.67% | 6,203,000 |
| Oct 13, 2025 | 2.34 | 2.40 | 2.33 | 2.40 | 2.40 | 0.42% | 11,422,000 |
| Oct 10, 2025 | 2.40 | 2.41 | 2.33 | 2.39 | 2.39 | -1.65% | 9,886,000 |
| Oct 9, 2025 | 2.47 | 2.47 | 2.38 | 2.43 | 2.43 | -1.62% | 11,299,000 |
| Oct 8, 2025 | 2.51 | 2.52 | 2.44 | 2.47 | 2.47 | -1.20% | 29,696,000 |
| Oct 7, 2025 | 2.47 | 2.54 | 2.47 | 2.50 | 2.50 | 1.21% | 10,204,000 |
| Oct 6, 2025 | 2.47 | 2.56 | 2.41 | 2.47 | 2.47 | 0.41% | 18,064,000 |
| Oct 3, 2025 | 2.44 | 2.47 | 2.42 | 2.46 | 2.46 | 0.82% | 8,376,000 |