Acen Corporation (PSE:ACEN)
Philippines
· Delayed Price · Currency is PHP 2.660
-0.080 (-2.92%)
At close: Apr 28, 2026
Acen Corporation Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 27, 2026 | 2.80 | 2.80 | 2.70 | 2.74 | 2.74 | -2.49% | 9,798,000 |
| Apr 24, 2026 | 2.83 | 2.90 | 2.79 | 2.81 | 2.81 | -1.06% | 9,532,000 |
| Apr 23, 2026 | 2.95 | 2.97 | 2.82 | 2.84 | 2.84 | -3.73% | 12,058,000 |
| Apr 22, 2026 | 3.01 | 3.01 | 2.95 | 2.95 | 2.95 | -1.99% | 9,180,000 |
| Apr 21, 2026 | 2.99 | 3.02 | 2.98 | 3.01 | 3.01 | 0.67% | 6,250,000 |
| Apr 20, 2026 | 3.00 | 3.05 | 2.99 | 2.99 | 2.99 | -0.33% | 4,865,000 |
| Apr 17, 2026 | 3.00 | 3.01 | 2.96 | 3.00 | 3.00 | - | 6,454,000 |
| Apr 16, 2026 | 3.00 | 3.00 | 2.97 | 3.00 | 3.00 | 0.33% | 5,462,000 |
| Apr 15, 2026 | 3.02 | 3.04 | 2.98 | 2.99 | 2.99 | -0.99% | 4,405,000 |
| Apr 14, 2026 | 3.03 | 3.08 | 3.00 | 3.02 | 3.02 | -0.33% | 13,720,000 |
| Apr 13, 2026 | 2.96 | 3.04 | 2.93 | 3.03 | 3.03 | 2.02% | 15,738,000 |
| Apr 10, 2026 | 3.00 | 3.02 | 2.96 | 2.97 | 2.97 | -1.00% | 8,569,000 |
| Apr 8, 2026 | 3.03 | 3.04 | 2.95 | 3.00 | 3.00 | -0.99% | 11,400,000 |
| Apr 7, 2026 | 2.96 | 3.04 | 2.92 | 3.03 | 3.03 | 2.71% | 12,018,000 |
| Apr 6, 2026 | 2.96 | 2.96 | 2.90 | 2.95 | 2.95 | -0.34% | 6,648,000 |
| Apr 1, 2026 | 2.93 | 2.98 | 2.91 | 2.96 | 2.96 | 0.34% | 11,670,000 |
| Mar 31, 2026 | 2.85 | 2.97 | 2.82 | 2.95 | 2.95 | 3.87% | 14,713,000 |
| Mar 30, 2026 | 2.85 | 2.86 | 2.74 | 2.84 | 2.84 | -0.35% | 13,371,000 |
| Mar 27, 2026 | 2.76 | 2.85 | 2.72 | 2.85 | 2.85 | 3.26% | 17,127,000 |
| Mar 26, 2026 | 2.79 | 2.83 | 2.69 | 2.76 | 2.76 | -0.36% | 12,046,000 |
| Mar 25, 2026 | 2.68 | 2.80 | 2.68 | 2.77 | 2.77 | 3.75% | 24,274,000 |
| Mar 24, 2026 | 2.55 | 2.67 | 2.53 | 2.67 | 2.67 | 5.53% | 7,440,000 |
| Mar 23, 2026 | 2.55 | 2.56 | 2.48 | 2.53 | 2.53 | -0.78% | 12,065,000 |
| Mar 19, 2026 | 2.50 | 2.56 | 2.50 | 2.55 | 2.55 | 1.59% | 5,173,000 |
| Mar 18, 2026 | 2.50 | 2.57 | 2.50 | 2.51 | 2.51 | 0.40% | 3,237,000 |
| Mar 17, 2026 | 2.53 | 2.59 | 2.50 | 2.50 | 2.50 | -0.40% | 3,475,000 |
| Mar 16, 2026 | 2.64 | 2.64 | 2.51 | 2.51 | 2.51 | -4.92% | 7,935,000 |
| Mar 13, 2026 | 2.52 | 2.65 | 2.46 | 2.64 | 2.64 | 4.76% | 8,381,000 |
| Mar 12, 2026 | 2.54 | 2.54 | 2.47 | 2.52 | 2.52 | -0.79% | 5,682,000 |
| Mar 11, 2026 | 2.51 | 2.60 | 2.51 | 2.54 | 2.54 | 2.01% | 5,294,000 |
| Mar 10, 2026 | 2.48 | 2.60 | 2.48 | 2.49 | 2.49 | 2.05% | 11,338,000 |
| Mar 9, 2026 | 2.54 | 2.54 | 2.40 | 2.44 | 2.44 | -4.31% | 11,101,000 |
| Mar 6, 2026 | 2.61 | 2.61 | 2.55 | 2.55 | 2.55 | -1.54% | 6,561,000 |
| Mar 5, 2026 | 2.59 | 2.63 | 2.58 | 2.59 | 2.59 | 0.39% | 5,479,000 |
| Mar 4, 2026 | 2.67 | 2.68 | 2.53 | 2.58 | 2.58 | -4.09% | 23,476,000 |
| 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 |