AC Energy Philippines Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-05 | 3.470 | 3.500 | 3.420 | 3.450 | 3.329 | 4,604,000 |
| 2025-02-04 | 3.350 | 3.520 | 3.350 | 3.450 | 3.329 | 5,519,000 |
| 2025-02-03 | 3.350 | 3.390 | 3.230 | 3.260 | 3.146 | 9,814,000 |
| 2025-01-31 | 3.400 | 3.440 | 3.100 | 3.100 | 2.992 | 33,236,000 |
| 2025-01-30 | 3.480 | 3.520 | 3.350 | 3.400 | 3.281 | 11,798,000 |
| 2025-01-28 | 3.480 | 3.550 | 3.480 | 3.480 | 3.358 | 3,599,000 |
| 2025-01-27 | 3.530 | 3.530 | 3.480 | 3.480 | 3.358 | 6,286,000 |
| 2025-01-24 | 3.550 | 3.580 | 3.510 | 3.550 | 3.426 | 3,417,000 |
| 2025-01-23 | 3.510 | 3.570 | 3.490 | 3.550 | 3.426 | 3,703,000 |
| 2025-01-22 | 3.600 | 3.610 | 3.490 | 3.490 | 3.368 | 20,061,000 |
| 2025-01-21 | 3.600 | 3.600 | 3.540 | 3.590 | 3.464 | 5,907,000 |
| 2025-01-20 | 3.660 | 3.720 | 3.520 | 3.520 | 3.397 | 16,637,000 |
| 2025-01-17 | 3.670 | 3.700 | 3.620 | 3.640 | 3.513 | 3,839,000 |
| 2025-01-16 | 3.610 | 3.670 | 3.580 | 3.670 | 3.542 | 13,601,000 |
| 2025-01-15 | 3.750 | 3.800 | 3.480 | 3.520 | 3.397 | 26,898,000 |
| 2025-01-14 | 3.800 | 3.800 | 3.700 | 3.750 | 3.619 | 3,026,000 |
| 2025-01-13 | 3.940 | 3.940 | 3.750 | 3.800 | 3.667 | 7,473,000 |
| 2025-01-10 | 3.960 | 3.960 | 3.920 | 3.940 | 3.802 | 3,638,000 |
| 2025-01-09 | 3.910 | 3.960 | 3.890 | 3.960 | 3.821 | 2,846,000 |
| 2025-01-08 | 4.000 | 4.020 | 3.850 | 3.900 | 3.764 | 8,161,000 |
| 2025-01-07 | 4.120 | 4.140 | 3.990 | 4.020 | 3.879 | 6,780,000 |
| 2025-01-06 | 4.180 | 4.230 | 4.060 | 4.120 | 3.976 | 7,239,000 |
| 2025-01-03 | 3.970 | 4.150 | 3.960 | 4.100 | 3.957 | 3,424,000 |
| 2025-01-02 | 4.000 | 4.070 | 3.940 | 3.970 | 3.831 | 3,527,000 |
| 2024-12-27 | 3.960 | 4.080 | 3.950 | 4.000 | 3.860 | 18,114,000 |
| 2024-12-26 | 3.920 | 4.000 | 3.910 | 3.950 | 3.812 | 3,015,000 |
| 2024-12-23 | 3.780 | 4.000 | 3.750 | 4.000 | 3.860 | 7,135,000 |
| 2024-12-20 | 3.600 | 3.780 | 3.580 | 3.780 | 3.648 | 5,987,000 |
| 2024-12-19 | 3.700 | 3.710 | 3.500 | 3.600 | 3.474 | 14,963,000 |
| 2024-12-18 | 3.700 | 3.740 | 3.600 | 3.700 | 3.571 | 4,736,000 |
| 2024-12-17 | 3.790 | 3.870 | 3.600 | 3.700 | 3.571 | 8,017,000 |
| 2024-12-16 | 3.670 | 3.790 | 3.600 | 3.740 | 3.609 | 7,246,000 |
| 2024-12-13 | 3.530 | 3.700 | 3.490 | 3.540 | 3.416 | 14,111,000 |
| 2024-12-12 | 3.700 | 3.750 | 3.470 | 3.470 | 3.349 | 47,462,000 |
| 2024-12-11 | 3.690 | 3.800 | 3.670 | 3.690 | 3.561 | 6,787,000 |
| 2024-12-10 | 3.890 | 3.900 | 3.670 | 3.700 | 3.571 | 24,256,000 |
| 2024-12-09 | 3.900 | 3.950 | 3.850 | 3.880 | 3.744 | 6,195,000 |
| 2024-12-06 | 3.980 | 3.980 | 3.850 | 3.900 | 3.764 | 7,317,000 |
| 2024-12-05 | 4.000 | 4.000 | 3.930 | 3.980 | 3.841 | 6,072,000 |
| 2024-12-04 | 4.010 | 4.060 | 3.980 | 3.990 | 3.850 | 9,062,000 |
| 2024-12-03 | 4.010 | 4.060 | 3.990 | 3.990 | 3.850 | 10,984,000 |
| 2024-12-02 | 4.010 | 4.060 | 3.980 | 4.000 | 3.860 | 8,020,000 |
| 2024-11-29 | 3.950 | 4.070 | 3.900 | 3.980 | 3.841 | 14,738,000 |
| 2024-11-28 | 4.140 | 4.140 | 3.940 | 3.950 | 3.812 | 19,073,000 |
| 2024-11-27 | 4.210 | 4.250 | 4.060 | 4.140 | 3.995 | 12,266,000 |
| 2024-11-26 | 4.300 | 4.340 | 4.200 | 4.250 | 4.101 | 9,829,000 |
| 2024-11-25 | 4.400 | 4.400 | 4.280 | 4.280 | 4.130 | 10,523,000 |
| 2024-11-22 | 4.380 | 4.400 | 4.310 | 4.400 | 4.246 | 2,713,000 |
| 2024-11-21 | 4.480 | 4.480 | 4.320 | 4.380 | 4.227 | 5,232,000 |
| 2024-11-20 | 4.290 | 4.480 | 4.220 | 4.480 | 4.323 | 4,298,000 |
| 2024-11-19 | 4.300 | 4.300 | 4.120 | 4.250 | 4.101 | 5,733,000 |
| 2024-11-18 | 4.400 | 4.400 | 4.250 | 4.250 | 4.101 | 11,659,000 |
| 2024-11-15 | 4.220 | 4.420 | 4.200 | 4.400 | 4.246 | 8,402,000 |
| 2024-11-14 | 4.300 | 4.340 | 4.110 | 4.200 | 4.053 | 9,116,000 |
| 2024-11-13 | 4.420 | 4.420 | 4.200 | 4.300 | 4.150 | 14,073,000 |
| 2024-11-12 | 4.550 | 4.550 | 4.410 | 4.410 | 4.256 | 12,273,000 |
| 2024-11-11 | 4.660 | 4.700 | 4.530 | 4.550 | 4.391 | 8,440,000 |
| 2024-11-08 | 4.700 | 4.760 | 4.630 | 4.660 | 4.497 | 9,530,000 |
| 2024-11-07 | 4.840 | 4.860 | 4.550 | 4.690 | 4.526 | 11,760,000 |
| 2024-11-06 | 4.900 | 4.980 | 4.800 | 4.840 | 4.671 | 5,460,000 |
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.