AC Energy Philippines Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-08 | 5.150 | 5.520 | 5.090 | 5.500 | 5.308 | 51,028,898 |
| 2024-08-07 | 5.030 | 5.120 | 5.000 | 5.090 | 4.912 | 13,981,300 |
| 2024-08-06 | 4.950 | 5.090 | 4.950 | 5.040 | 4.864 | 20,267,000 |
| 2024-08-05 | 5.000 | 5.090 | 4.900 | 4.970 | 4.796 | 38,703,398 |
| 2024-08-02 | 5.450 | 5.450 | 5.190 | 5.210 | 5.028 | 21,068,000 |
| 2024-08-01 | 5.480 | 5.500 | 5.380 | 5.490 | 5.298 | 25,028,699 |
| 2024-07-31 | 5.240 | 5.490 | 5.180 | 5.490 | 5.298 | 52,018,301 |
| 2024-07-30 | 5.330 | 5.340 | 5.140 | 5.240 | 5.057 | 11,416,100 |
| 2024-07-29 | 5.030 | 5.340 | 5.030 | 5.320 | 5.134 | 60,824,301 |
| 2024-07-26 | 4.830 | 5.050 | 4.820 | 5.010 | 4.835 | 33,296,000 |
| 2024-07-25 | 4.800 | 4.880 | 4.720 | 4.850 | 4.680 | 11,363,000 |
| 2024-07-23 | 4.800 | 4.890 | 4.800 | 4.850 | 4.680 | 4,982,000 |
| 2024-07-22 | 4.900 | 4.920 | 4.780 | 4.780 | 4.613 | 5,306,000 |
| 2024-07-19 | 4.920 | 5.000 | 4.900 | 4.920 | 4.748 | 14,119,000 |
| 2024-07-18 | 4.790 | 4.930 | 4.750 | 4.930 | 4.757 | 13,636,000 |
| 2024-07-17 | 4.680 | 4.810 | 4.660 | 4.780 | 4.613 | 17,239,000 |
| 2024-07-16 | 4.700 | 4.740 | 4.650 | 4.650 | 4.487 | 4,067,000 |
| 2024-07-15 | 4.620 | 4.750 | 4.620 | 4.680 | 4.516 | 3,584,000 |
| 2024-07-12 | 4.770 | 4.820 | 4.620 | 4.620 | 4.458 | 13,525,000 |
| 2024-07-11 | 4.600 | 4.830 | 4.600 | 4.770 | 4.603 | 12,619,000 |
| 2024-07-10 | 4.720 | 4.720 | 4.580 | 4.580 | 4.420 | 17,611,000 |
| 2024-07-09 | 4.820 | 4.850 | 4.710 | 4.780 | 4.564 | 9,938,000 |
| 2024-07-08 | 4.870 | 4.960 | 4.760 | 4.810 | 4.593 | 16,438,000 |
| 2024-07-05 | 4.950 | 5.020 | 4.860 | 4.860 | 4.641 | 7,250,000 |
| 2024-07-04 | 4.930 | 4.990 | 4.910 | 4.990 | 4.765 | 4,536,000 |
| 2024-07-03 | 4.890 | 4.920 | 4.860 | 4.920 | 4.698 | 2,650,000 |
| 2024-07-02 | 4.950 | 4.950 | 4.860 | 4.890 | 4.670 | 4,341,000 |
| 2024-07-01 | 5.030 | 5.070 | 4.900 | 4.980 | 4.755 | 6,223,700 |
| 2024-06-28 | 4.900 | 5.020 | 4.900 | 5.000 | 4.775 | 27,932,000 |
| 2024-06-27 | 4.860 | 4.900 | 4.830 | 4.860 | 4.641 | 3,749,000 |
| 2024-06-26 | 4.810 | 4.880 | 4.800 | 4.850 | 4.631 | 13,729,000 |
| 2024-06-25 | 4.680 | 4.830 | 4.640 | 4.800 | 4.584 | 11,368,000 |
| 2024-06-24 | 4.630 | 4.680 | 4.510 | 4.680 | 4.469 | 5,400,000 |
| 2024-06-21 | 4.620 | 4.690 | 4.560 | 4.650 | 4.440 | 43,175,000 |
| 2024-06-20 | 4.600 | 4.660 | 4.570 | 4.630 | 4.421 | 6,354,000 |
| 2024-06-19 | 4.750 | 4.780 | 4.530 | 4.650 | 4.440 | 10,971,000 |
| 2024-06-18 | 4.820 | 4.820 | 4.680 | 4.780 | 4.564 | 11,599,000 |
| 2024-06-14 | 4.810 | 4.820 | 4.770 | 4.800 | 4.584 | 12,046,000 |
| 2024-06-13 | 4.790 | 4.820 | 4.760 | 4.790 | 4.574 | 8,793,000 |
| 2024-06-11 | 4.750 | 4.800 | 4.740 | 4.790 | 4.574 | 8,861,000 |
| 2024-06-10 | 4.800 | 4.800 | 4.750 | 4.750 | 4.536 | 4,102,000 |
| 2024-06-07 | 4.750 | 4.850 | 4.740 | 4.830 | 4.612 | 13,317,000 |
| 2024-06-06 | 4.590 | 4.740 | 4.570 | 4.730 | 4.517 | 13,582,000 |
| 2024-06-05 | 4.700 | 4.740 | 4.510 | 4.590 | 4.383 | 6,099,000 |
| 2024-06-04 | 4.780 | 4.780 | 4.640 | 4.720 | 4.507 | 10,869,000 |
| 2024-06-03 | 4.790 | 4.800 | 4.730 | 4.780 | 4.564 | 18,753,000 |
| 2024-05-31 | 4.830 | 4.830 | 4.680 | 4.800 | 4.584 | 208,980,984 |
| 2024-05-30 | 4.780 | 4.880 | 4.700 | 4.750 | 4.536 | 26,165,000 |
| 2024-05-29 | 4.890 | 4.900 | 4.770 | 4.790 | 4.574 | 20,562,000 |
| 2024-05-28 | 4.990 | 4.990 | 4.770 | 4.900 | 4.679 | 20,167,000 |
| 2024-05-27 | 5.010 | 5.010 | 4.960 | 4.990 | 4.765 | 14,576,100 |
| 2024-05-24 | 4.980 | 5.040 | 4.970 | 5.010 | 4.784 | 19,174,301 |
| 2024-05-23 | 5.020 | 5.070 | 4.970 | 5.000 | 4.775 | 24,107,000 |
| 2024-05-22 | 4.990 | 5.050 | 4.960 | 5.010 | 4.784 | 17,283,100 |
| 2024-05-21 | 4.880 | 5.000 | 4.850 | 5.000 | 4.775 | 26,096,000 |
| 2024-05-20 | 4.890 | 5.000 | 4.760 | 4.900 | 4.679 | 21,882,000 |
| 2024-05-17 | 5.050 | 5.060 | 4.850 | 4.900 | 4.679 | 38,010,602 |
| 2024-05-16 | 5.120 | 5.280 | 5.100 | 5.100 | 4.870 | 152,341,500 |
| 2024-05-15 | 4.600 | 5.040 | 4.600 | 5.000 | 4.775 | 96,126,000 |
| 2024-05-14 | 4.570 | 4.600 | 4.520 | 4.570 | 4.364 | 12,795,000 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-05-26 | 0.0500 PHP |
| 2025-06-19 | 0.0500 PHP |
| 2024-07-10 | 0.0500 PHP |
| 2023-08-16 | 0.0400 PHP |
| 2022-03-31 | 0.0600 PHP |
| 2021-03-29 | 0.0600 PHP |
| 2020-08-28 | 0.0400 PHP |
Open, high, low and close are as traded (PHP). Adjusted close accounts for splits and dividends. Educational only, not financial advice.