ACEN Stock Price History - ACEN CORPORATION
Best Day (1Y)
₱4.12
January 06, 2025
Worst Day (1Y)
₱2.17
September 01, 2025
Average Volume (1Y)
12.76M
Daily Average
Most Traded (1Y)
108.89M
June 13, 2025
| Date | Close | High | Low | Trade Volume | Trade Value | Change | Change % |
|---|---|---|---|---|---|---|---|
| Nov 28, 2025 | ₱2.51 | ₱2.54 | ₱2.43 | 35.37M shares | ₱88.50 Million | +₱0.05 | +2.03% |
| Nov 27, 2025 | ₱2.46 | ₱2.48 | ₱2.41 | 3.64M shares | ₱8.86 Million | ₱0.00 | 0.00% |
| Nov 26, 2025 | ₱2.46 | ₱2.49 | ₱2.43 | 10.54M shares | ₱25.87 Million | ₱0.00 | 0.00% |
| Nov 25, 2025 | ₱2.46 | ₱2.50 | ₱2.41 | 31.38M shares | ₱77.69 Million | +₱0.04 | +1.65% |
| Nov 24, 2025 | ₱2.42 | ₱2.45 | ₱2.40 | 20.92M shares | ₱50.78 Million | +₱0.02 | +0.83% |
| Nov 21, 2025 | ₱2.40 | ₱2.42 | ₱2.33 | 11.95M shares | ₱28.42 Million | +₱0.03 | +1.27% |
| Nov 20, 2025 | ₱2.37 | ₱2.45 | ₱2.36 | 9.00M shares | ₱21.53 Million | -₱0.08 | -3.27% |
| Nov 19, 2025 | ₱2.45 | ₱2.46 | ₱2.31 | 26.13M shares | ₱63.01 Million | +₱0.14 | +5.60% |
| Nov 18, 2025 | ₱2.32 | ₱2.43 | ₱2.31 | 9.27M shares | ₱21.75 Million | -₱0.13 | -5.69% |
| Nov 17, 2025 | ₱2.46 | ₱2.47 | ₱2.22 | 23.85M shares | ₱57.04 Million | +₱0.17 | +6.96% |
| Nov 14, 2025 | ₱2.30 | ₱2.33 | ₱2.22 | 5.07M shares | ₱11.53 Million | +₱0.01 | +0.44% |
| Nov 13, 2025 | ₱2.29 | ₱2.31 | ₱2.26 | 1.96M shares | ₱4.48 Million | -₱0.02 | -0.87% |
| Nov 12, 2025 | ₱2.31 | ₱2.33 | ₱2.27 | 2.70M shares | ₱6.19 Million | +₱0.06 | +2.67% |
| Nov 11, 2025 | ₱2.25 | ₱2.30 | ₱2.20 | 10.39M shares | ₱23.09 Million | -₱0.01 | -0.44% |
| Nov 10, 2025 | ₱2.26 | ₱2.35 | ₱2.26 | 5.38M shares | ₱12.32 Million | -₱0.09 | -3.83% |
| Nov 07, 2025 | ₱2.35 | ₱2.39 | ₱2.30 | 3.32M shares | ₱7.77 Million | -₱0.04 | -1.67% |
| Nov 06, 2025 | ₱2.39 | ₱2.43 | ₱2.33 | 4.14M shares | ₱9.88 Million | +₱0.04 | +1.70% |
| Nov 05, 2025 | ₱2.35 | ₱2.40 | ₱2.31 | 3.92M shares | ₱9.21 Million | ₱0.00 | 0.00% |
| Nov 04, 2025 | ₱2.35 | ₱2.37 | ₱2.31 | 3.96M shares | ₱9.30 Million | +₱0.02 | +0.86% |
| Nov 03, 2025 | ₱2.33 | ₱2.34 | ₱2.25 | 5.33M shares | ₱12.23 Million | +₱0.01 | +0.43% |
| Oct 30, 2025 | ₱2.32 | ₱2.34 | ₱2.29 | 4.58M shares | ₱10.57 Million | ₱0.00 | 0.00% |
| Oct 29, 2025 | ₱2.32 | ₱2.35 | ₱2.29 | 5.26M shares | ₱12.18 Million | ₱0.00 | 0.00% |
| Oct 28, 2025 | ₱2.32 | ₱2.35 | ₱2.28 | 2.35M shares | ₱5.45 Million | ₱0.00 | 0.00% |
| Oct 27, 2025 | ₱2.32 | ₱2.36 | ₱2.27 | 8.56M shares | ₱19.69 Million | -₱0.05 | -2.11% |
| Oct 24, 2025 | ₱2.37 | ₱2.44 | ₱2.34 | 9.98M shares | ₱23.67 Million | -₱0.05 | -2.07% |
| Oct 23, 2025 | ₱2.42 | ₱2.44 | ₱2.39 | 3.61M shares | ₱8.69 Million | -₱0.04 | -1.63% |
| Oct 22, 2025 | ₱2.46 | ₱2.47 | ₱2.40 | 7.72M shares | ₱18.87 Million | +₱0.03 | +1.23% |
| Oct 21, 2025 | ₱2.43 | ₱2.47 | ₱2.40 | 7.48M shares | ₱18.13 Million | -₱0.04 | -1.62% |
| Oct 20, 2025 | ₱2.47 | ₱2.48 | ₱2.35 | 14.92M shares | ₱36.31 Million | +₱0.09 | +3.78% |
| Oct 17, 2025 | ₱2.38 | ₱2.38 | ₱2.35 | 3.09M shares | ₱7.29 Million | +₱0.02 | +0.85% |
| Oct 16, 2025 | ₱2.36 | ₱2.41 | ₱2.33 | 6.47M shares | ₱15.24 Million | -₱0.01 | -0.42% |
| Oct 15, 2025 | ₱2.37 | ₱2.47 | ₱2.37 | 8.00M shares | ₱19.26 Million | -₱0.07 | -2.87% |
| Oct 14, 2025 | ₱2.44 | ₱2.46 | ₱2.38 | 6.20M shares | ₱15.08 Million | +₱0.04 | +1.67% |
| Oct 13, 2025 | ₱2.40 | ₱2.40 | ₱2.33 | 11.42M shares | ₱27.05 Million | +₱0.01 | +0.42% |
| Oct 10, 2025 | ₱2.39 | ₱2.41 | ₱2.34 | 9.89M shares | ₱23.46 Million | -₱0.04 | -1.65% |
| Oct 09, 2025 | ₱2.43 | ₱2.47 | ₱2.38 | 11.30M shares | ₱27.34 Million | -₱0.04 | -1.62% |
| Oct 08, 2025 | ₱2.47 | ₱2.51 | ₱2.44 | 29.70M shares | ₱73.78 Million | -₱0.03 | -1.20% |
| Oct 07, 2025 | ₱2.50 | ₱2.53 | ₱2.49 | 10.20M shares | ₱25.53 Million | +₱0.03 | +1.21% |
| Oct 06, 2025 | ₱2.47 | ₱2.55 | ₱2.41 | 18.06M shares | ₱44.64 Million | +₱0.01 | +0.41% |
| Oct 03, 2025 | ₱2.46 | ₱2.47 | ₱2.42 | 8.38M shares | ₱20.53 Million | +₱0.02 | +0.82% |
| Oct 02, 2025 | ₱2.44 | ₱2.48 | ₱2.40 | 11.90M shares | ₱29.12 Million | +₱0.02 | +0.83% |
| Oct 01, 2025 | ₱2.42 | ₱2.46 | ₱2.39 | 6.31M shares | ₱15.31 Million | +₱0.07 | +2.98% |
| Sep 30, 2025 | ₱2.35 | ₱2.44 | ₱2.35 | 12.71M shares | ₱30.11 Million | -₱0.09 | -3.69% |
| Sep 29, 2025 | ₱2.44 | ₱2.52 | ₱2.42 | 20.90M shares | ₱51.76 Million | +₱0.01 | +0.41% |
| Sep 26, 2025 | ₱2.43 | ₱2.43 | ₱2.28 | 44.73M shares | ₱105.62 Million | +₱0.16 | +6.58% |
| Sep 25, 2025 | ₱2.28 | ₱2.30 | ₱2.20 | 20.07M shares | ₱45.64 Million | +₱0.03 | +1.33% |
| Sep 24, 2025 | ₱2.25 | ₱2.27 | ₱2.22 | 4.69M shares | ₱10.49 Million | -₱0.01 | -0.44% |
| Sep 23, 2025 | ₱2.26 | ₱2.30 | ₱2.21 | 13.24M shares | ₱29.69 Million | -₱0.03 | -1.31% |
| Sep 22, 2025 | ₱2.29 | ₱2.30 | ₱2.25 | 6.69M shares | ₱15.32 Million | +₱0.05 | +2.23% |
| Sep 19, 2025 | ₱2.24 | ₱2.31 | ₱2.22 | 39.63M shares | ₱89.45 Million | -₱0.02 | -0.88% |
| Sep 18, 2025 | ₱2.26 | ₱2.27 | ₱2.20 | 8.60M shares | ₱19.32 Million | +₱0.06 | +2.73% |
| Sep 17, 2025 | ₱2.20 | ₱2.25 | ₱2.19 | 6.53M shares | ₱14.49 Million | ₱0.00 | 0.00% |
| Sep 16, 2025 | ₱2.20 | ₱2.24 | ₱2.16 | 21.86M shares | ₱47.81 Million | +₱0.02 | +0.92% |
| Sep 15, 2025 | ₱2.18 | ₱2.20 | ₱2.15 | 7.91M shares | ₱17.17 Million | ₱0.00 | 0.00% |
| Sep 12, 2025 | ₱2.18 | ₱2.21 | ₱2.16 | 16.89M shares | ₱36.96 Million | -₱0.02 | -0.91% |
| Sep 11, 2025 | ₱2.20 | ₱2.22 | ₱2.18 | 9.56M shares | ₱21.04 Million | ₱0.00 | 0.00% |
| Sep 10, 2025 | ₱2.20 | ₱2.30 | ₱2.18 | 26.16M shares | ₱58.40 Million | ₱0.00 | 0.00% |
| Sep 09, 2025 | ₱2.20 | ₱2.25 | ₱2.17 | 20.76M shares | ₱45.58 Million | -₱0.05 | -2.22% |
| Sep 08, 2025 | ₱2.25 | ₱2.35 | ₱2.25 | 12.68M shares | ₱29.00 Million | -₱0.03 | -1.32% |
| Sep 05, 2025 | ₱2.28 | ₱2.28 | ₱2.25 | 7.30M shares | ₱16.61 Million | ₱0.00 | 0.00% |
| Sep 04, 2025 | ₱2.28 | ₱2.31 | ₱2.19 | 22.41M shares | ₱51.08 Million | +₱0.10 | +4.59% |
| Sep 03, 2025 | ₱2.18 | ₱2.19 | ₱2.17 | 13.22M shares | ₱28.80 Million | ₱0.00 | 0.00% |
| Sep 02, 2025 | ₱2.18 | ₱2.18 | ₱2.16 | 8.27M shares | ₱18.00 Million | +₱0.01 | +0.46% |
| Sep 01, 2025 | ₱2.17 | ₱2.20 | ₱2.16 | 11.50M shares | ₱25.03 Million | -₱0.05 | -2.25% |
| Aug 29, 2025 | ₱2.22 | ₱2.25 | ₱2.20 | 6.68M shares | ₱14.84 Million | -₱0.03 | -1.33% |
| Aug 28, 2025 | ₱2.25 | ₱2.30 | ₱2.17 | 33.28M shares | ₱74.49 Million | +₱0.07 | +3.21% |
| Aug 27, 2025 | ₱2.18 | ₱2.19 | ₱2.13 | 20.74M shares | ₱44.96 Million | ₱0.00 | 0.00% |
| Aug 26, 2025 | ₱2.18 | ₱2.24 | ₱2.18 | 17.63M shares | ₱38.78 Million | -₱0.06 | -2.68% |
| Aug 22, 2025 | ₱2.24 | ₱2.29 | ₱2.23 | 13.33M shares | ₱29.98 Million | -₱0.05 | -2.18% |
| Aug 20, 2025 | ₱2.29 | ₱2.31 | ₱2.27 | 5.31M shares | ₱12.14 Million | +₱0.01 | +0.44% |
| Aug 19, 2025 | ₱2.28 | ₱2.29 | ₱2.26 | 8.42M shares | ₱19.17 Million | ₱0.00 | 0.00% |
| Aug 18, 2025 | ₱2.28 | ₱2.29 | ₱2.25 | 7.02M shares | ₱15.96 Million | -₱0.02 | -0.87% |
| Aug 15, 2025 | ₱2.30 | ₱2.34 | ₱2.29 | 24.14M shares | ₱55.61 Million | -₱0.05 | -2.13% |
| Aug 14, 2025 | ₱2.35 | ₱2.36 | ₱2.32 | 10.60M shares | ₱24.86 Million | ₱0.00 | 0.00% |
| Aug 13, 2025 | ₱2.35 | ₱2.36 | ₱2.32 | 14.58M shares | ₱34.20 Million | -₱0.01 | -0.42% |
| Aug 12, 2025 | ₱2.36 | ₱2.36 | ₱2.31 | 15.40M shares | ₱36.06 Million | ₱0.00 | 0.00% |
| Aug 11, 2025 | ₱2.36 | ₱2.39 | ₱2.34 | 16.78M shares | ₱39.61 Million | -₱0.04 | -1.67% |
| Aug 08, 2025 | ₱2.40 | ₱2.40 | ₱2.34 | 18.06M shares | ₱43.01 Million | ₱0.00 | 0.00% |
| Aug 07, 2025 | ₱2.40 | ₱2.44 | ₱2.34 | 27.18M shares | ₱65.16 Million | -₱0.03 | -1.23% |
| Aug 06, 2025 | ₱2.43 | ₱2.48 | ₱2.41 | 23.12M shares | ₱56.14 Million | -₱0.07 | -2.80% |
| Aug 05, 2025 | ₱2.50 | ₱2.50 | ₱2.44 | 19.92M shares | ₱49.34 Million | +₱0.02 | +0.81% |
| Aug 04, 2025 | ₱2.48 | ₱2.51 | ₱2.46 | 12.38M shares | ₱30.65 Million | -₱0.02 | -0.80% |
| Aug 01, 2025 | ₱2.50 | ₱2.50 | ₱2.46 | 9.40M shares | ₱23.41 Million | ₱0.00 | 0.00% |
| Jul 31, 2025 | ₱2.50 | ₱2.53 | ₱2.47 | 15.92M shares | ₱39.64 Million | -₱0.03 | -1.19% |
| Jul 30, 2025 | ₱2.53 | ₱2.54 | ₱2.50 | 9.55M shares | ₱24.01 Million | -₱0.01 | -0.39% |
| Jul 29, 2025 | ₱2.54 | ₱2.54 | ₱2.48 | 13.12M shares | ₱32.83 Million | -₱0.02 | -0.78% |
| Jul 28, 2025 | ₱2.56 | ₱2.58 | ₱2.49 | 17.19M shares | ₱43.54 Million | -₱0.02 | -0.78% |
| Jul 25, 2025 | ₱2.58 | ₱2.60 | ₱2.56 | 13.91M shares | ₱35.88 Million | -₱0.01 | -0.39% |
| Jul 24, 2025 | ₱2.59 | ₱2.60 | ₱2.56 | 6.41M shares | ₱16.58 Million | +₱0.01 | +0.39% |
| Jul 23, 2025 | ₱2.58 | ₱2.60 | ₱2.53 | 6.58M shares | ₱16.94 Million | -₱0.02 | -0.77% |
| Jul 22, 2025 | ₱2.60 | ₱2.60 | ₱2.51 | 9.71M shares | ₱25.02 Million | +₱0.08 | +3.17% |
| Jul 21, 2025 | ₱2.52 | ₱2.55 | ₱2.48 | 34.66M shares | ₱86.87 Million | +₱0.02 | +0.80% |
| Jul 18, 2025 | ₱2.50 | ₱2.57 | ₱2.47 | 18.69M shares | ₱46.74 Million | -₱0.02 | -0.79% |
| Jul 17, 2025 | ₱2.52 | ₱2.60 | ₱2.46 | 20.65M shares | ₱51.81 Million | -₱0.09 | -3.45% |
| Jul 16, 2025 | ₱2.61 | ₱2.64 | ₱2.57 | 13.37M shares | ₱34.81 Million | -₱0.04 | -1.51% |
| Jul 15, 2025 | ₱2.65 | ₱2.65 | ₱2.60 | 18.96M shares | ₱49.87 Million | +₱0.05 | +1.92% |
| Jul 14, 2025 | ₱2.60 | ₱2.64 | ₱2.58 | 13.64M shares | ₱35.60 Million | -₱0.02 | -0.76% |
| Jul 11, 2025 | ₱2.62 | ₱2.62 | ₱2.57 | 15.29M shares | ₱39.74 Million | +₱0.02 | +0.77% |
| Jul 10, 2025 | ₱2.60 | ₱2.63 | ₱2.59 | 18.46M shares | ₱48.03 Million | -₱0.02 | -0.76% |
| Jul 09, 2025 | ₱2.62 | ₱2.63 | ₱2.59 | 16.76M shares | ₱43.81 Million | +₱0.02 | +0.77% |
| Jul 08, 2025 | ₱2.60 | ₱2.67 | ₱2.58 | 17.30M shares | ₱45.06 Million | -₱0.06 | -2.26% |
| Jul 07, 2025 | ₱2.66 | ₱2.68 | ₱2.60 | 13.32M shares | ₱35.28 Million | +₱0.06 | +2.31% |
| Jul 04, 2025 | ₱2.60 | ₱2.67 | ₱2.56 | 16.11M shares | ₱41.89 Million | -₱0.02 | -0.76% |
| Jul 03, 2025 | ₱2.62 | ₱2.68 | ₱2.59 | 18.64M shares | ₱49.42 Million | +₱0.03 | +1.16% |
| Jul 02, 2025 | ₱2.59 | ₱2.60 | ₱2.55 | 9.42M shares | ₱24.30 Million | +₱0.04 | +1.57% |
| Jul 01, 2025 | ₱2.55 | ₱2.59 | ₱2.52 | 12.27M shares | ₱31.23 Million | -₱0.04 | -1.54% |
| Jun 30, 2025 | ₱2.59 | ₱2.67 | ₱2.58 | 16.76M shares | ₱43.94 Million | +₱0.02 | +0.78% |
| Jun 27, 2025 | ₱2.57 | ₱2.60 | ₱2.55 | 4.85M shares | ₱12.51 Million | +₱0.02 | +0.78% |
| Jun 26, 2025 | ₱2.55 | ₱2.61 | ₱2.55 | 7.86M shares | ₱20.21 Million | +₱0.02 | +0.79% |
| Jun 25, 2025 | ₱2.53 | ₱2.54 | ₱2.44 | 10.76M shares | ₱26.95 Million | +₱0.07 | +2.85% |
| Jun 24, 2025 | ₱2.46 | ₱2.52 | ₱2.46 | 3.67M shares | ₱9.12 Million | +₱0.02 | +0.82% |
| Jun 23, 2025 | ₱2.44 | ₱2.50 | ₱2.39 | 12.95M shares | ₱31.68 Million | -₱0.07 | -2.79% |
| Jun 20, 2025 | ₱2.51 | ₱2.59 | ₱2.44 | 43.92M shares | ₱109.71 Million | -₱0.07 | -2.71% |
| Jun 19, 2025 | ₱2.58 | ₱2.61 | ₱2.54 | 9.56M shares | ₱24.60 Million | -₱0.04 | -1.53% |
| Jun 18, 2025 | ₱2.62 | ₱2.69 | ₱2.58 | 24.06M shares | ₱62.99 Million | ₱0.00 | 0.00% |
| Jun 17, 2025 | ₱2.62 | ₱2.70 | ₱2.59 | 35.63M shares | ₱94.34 Million | +₱0.03 | +1.16% |
| Jun 16, 2025 | ₱2.59 | ₱2.63 | ₱2.50 | 16.14M shares | ₱41.54 Million | -₱0.02 | -0.77% |
| Jun 13, 2025 | ₱2.61 | ₱2.73 | ₱2.49 | 108.89M shares | ₱286.12 Million | +₱0.11 | +4.40% |
| Jun 11, 2025 | ₱2.50 | ₱2.52 | ₱2.48 | 8.23M shares | ₱20.58 Million | ₱0.00 | 0.00% |
| Jun 10, 2025 | ₱2.50 | ₱2.51 | ₱2.46 | 12.66M shares | ₱31.58 Million | +₱0.01 | +0.40% |
| Jun 09, 2025 | ₱2.49 | ₱2.54 | ₱2.47 | 6.44M shares | ₱16.12 Million | +₱0.02 | +0.81% |
| Jun 05, 2025 | ₱2.47 | ₱2.47 | ₱2.47 | 9.83M shares | ₱24.40 Million | +₱0.01 | +0.41% |
| Jun 04, 2025 | ₱2.46 | ₱2.47 | ₱2.43 | 12.76M shares | ₱31.30 Million | ₱0.00 | 0.00% |
| Jun 03, 2025 | ₱2.46 | ₱2.52 | ₱2.44 | 20.90M shares | ₱51.45 Million | -₱0.04 | -1.60% |
| Jun 02, 2025 | ₱2.50 | ₱2.53 | ₱2.50 | 10.86M shares | ₱27.19 Million | -₱0.05 | -1.96% |
| May 30, 2025 | ₱2.55 | ₱2.57 | ₱2.47 | 24.73M shares | ₱62.64 Million | +₱0.05 | +2.00% |
| May 29, 2025 | ₱2.50 | ₱2.61 | ₱2.49 | 25.17M shares | ₱63.10 Million | ₱0.00 | 0.00% |
| May 28, 2025 | ₱2.50 | ₱2.53 | ₱2.46 | 11.43M shares | ₱28.58 Million | +₱0.01 | +0.40% |
| May 27, 2025 | ₱2.49 | ₱2.50 | ₱2.46 | 8.45M shares | ₱21.04 Million | -₱0.01 | -0.40% |
| May 26, 2025 | ₱2.50 | ₱2.50 | ₱2.44 | 10.96M shares | ₱27.04 Million | ₱0.00 | 0.00% |
| May 23, 2025 | ₱2.50 | ₱2.52 | ₱2.46 | 12.23M shares | ₱30.43 Million | ₱0.00 | 0.00% |
| May 22, 2025 | ₱2.50 | ₱2.51 | ₱2.43 | 10.96M shares | ₱27.11 Million | -₱0.02 | -0.79% |
| May 21, 2025 | ₱2.52 | ₱2.55 | ₱2.48 | 8.85M shares | ₱22.25 Million | +₱0.01 | +0.40% |
| May 20, 2025 | ₱2.51 | ₱2.57 | ₱2.49 | 10.15M shares | ₱25.50 Million | -₱0.04 | -1.57% |
| May 19, 2025 | ₱2.55 | ₱2.60 | ₱2.54 | 5.24M shares | ₱13.44 Million | -₱0.05 | -1.92% |
| May 16, 2025 | ₱2.60 | ₱2.62 | ₱2.58 | 2.90M shares | ₱7.55 Million | ₱0.00 | 0.00% |
| May 15, 2025 | ₱2.60 | ₱2.65 | ₱2.56 | 10.89M shares | ₱28.32 Million | -₱0.03 | -1.14% |
| May 14, 2025 | ₱2.63 | ₱2.66 | ₱2.63 | 4.00M shares | ₱10.55 Million | ₱0.00 | 0.00% |
| May 13, 2025 | ₱2.63 | ₱2.71 | ₱2.62 | 11.13M shares | ₱29.48 Million | -₱0.04 | -1.50% |
| May 09, 2025 | ₱2.67 | ₱2.68 | ₱2.62 | 6.03M shares | ₱16.04 Million | +₱0.04 | +1.52% |
| May 08, 2025 | ₱2.63 | ₱2.68 | ₱2.62 | 10.84M shares | ₱28.56 Million | -₱0.05 | -1.87% |
| May 07, 2025 | ₱2.68 | ₱2.70 | ₱2.66 | 3.48M shares | ₱9.31 Million | +₱0.01 | +0.37% |
| May 06, 2025 | ₱2.67 | ₱2.72 | ₱2.65 | 8.40M shares | ₱22.42 Million | -₱0.03 | -1.11% |
| May 05, 2025 | ₱2.70 | ₱2.72 | ₱2.65 | 13.21M shares | ₱35.59 Million | +₱0.07 | +2.66% |
| May 02, 2025 | ₱2.63 | ₱2.70 | ₱2.62 | 7.17M shares | ₱18.93 Million | -₱0.04 | -1.50% |
| Apr 30, 2025 | ₱2.67 | ₱2.71 | ₱2.67 | 6.60M shares | ₱17.72 Million | -₱0.02 | -0.74% |
| Apr 29, 2025 | ₱2.69 | ₱2.73 | ₱2.68 | 2.68M shares | ₱7.23 Million | ₱0.00 | 0.00% |
| Apr 28, 2025 | ₱2.69 | ₱2.73 | ₱2.67 | 9.63M shares | ₱26.02 Million | +₱0.01 | +0.37% |
| Apr 25, 2025 | ₱2.68 | ₱2.72 | ₱2.65 | 7.39M shares | ₱19.81 Million | +₱0.01 | +0.37% |
| Apr 24, 2025 | ₱2.67 | ₱2.73 | ₱2.60 | 23.63M shares | ₱62.97 Million | +₱0.09 | +3.49% |
| Apr 23, 2025 | ₱2.58 | ₱2.90 | ₱2.49 | 81.52M shares | ₱209.92 Million | -₱0.20 | -7.86% |
| Apr 22, 2025 | ₱2.80 | ₱2.84 | ₱2.76 | 5.87M shares | ₱16.45 Million | -₱0.02 | -0.71% |
| Apr 21, 2025 | ₱2.82 | ₱2.88 | ₱2.82 | 1.74M shares | ₱4.95 Million | ₱0.00 | 0.00% |
| Apr 16, 2025 | ₱2.82 | ₱2.94 | ₱2.82 | 6.48M shares | ₱18.54 Million | -₱0.12 | -4.08% |
| Apr 15, 2025 | ₱2.94 | ₱2.94 | ₱2.86 | 3.78M shares | ₱10.98 Million | +₱0.04 | +1.38% |
| Apr 14, 2025 | ₱2.90 | ₱2.97 | ₱2.87 | 4.06M shares | ₱11.80 Million | ₱0.00 | 0.00% |
| Apr 11, 2025 | ₱2.90 | ₱2.90 | ₱2.81 | 2.79M shares | ₱7.94 Million | +₱0.06 | +2.11% |
| Apr 10, 2025 | ₱2.84 | ₱2.90 | ₱2.79 | 9.16M shares | ₱26.02 Million | +₱0.03 | +1.07% |
| Apr 08, 2025 | ₱2.81 | ₱2.82 | ₱2.73 | 7.18M shares | ₱19.98 Million | +₱0.07 | +2.55% |
| Apr 07, 2025 | ₱2.74 | ₱2.79 | ₱2.70 | 19.70M shares | ₱53.95 Million | -₱0.13 | -4.86% |
| Apr 04, 2025 | ₱2.88 | ₱2.89 | ₱2.84 | 8.18M shares | ₱23.42 Million | -₱0.03 | -1.03% |
| Apr 03, 2025 | ₱2.91 | ₱2.95 | ₱2.87 | 11.72M shares | ₱33.86 Million | -₱0.08 | -2.68% |
| Apr 02, 2025 | ₱2.99 | ₱3.00 | ₱2.91 | 7.88M shares | ₱23.20 Million | -₱0.05 | -1.64% |
| Mar 31, 2025 | ₱3.04 | ₱3.04 | ₱2.89 | 13.59M shares | ₱40.75 Million | +₱0.16 | +5.19% |
| Mar 28, 2025 | ₱2.89 | ₱2.91 | ₱2.87 | 3.31M shares | ₱9.56 Million | ₱0.00 | 0.00% |
| Mar 27, 2025 | ₱2.89 | ₱2.93 | ₱2.87 | 7.59M shares | ₱21.97 Million | -₱0.05 | -1.70% |
| Mar 26, 2025 | ₱2.94 | ₱2.98 | ₱2.90 | 7.64M shares | ₱22.35 Million | -₱0.04 | -1.34% |
| Mar 25, 2025 | ₱2.98 | ₱3.00 | ₱2.93 | 5.08M shares | ₱15.05 Million | -₱0.02 | -0.67% |
| Mar 24, 2025 | ₱3.00 | ₱3.06 | ₱2.99 | 7.21M shares | ₱21.72 Million | -₱0.05 | -1.64% |
| Mar 21, 2025 | ₱3.05 | ₱3.09 | ₱2.96 | 28.27M shares | ₱86.01 Million | +₱0.05 | +1.67% |
| Mar 20, 2025 | ₱3.00 | ₱3.04 | ₱2.98 | 8.50M shares | ₱25.53 Million | -₱0.01 | -0.33% |
| Mar 19, 2025 | ₱3.01 | ₱3.01 | ₱2.95 | 5.16M shares | ₱15.38 Million | +₱0.04 | +1.35% |
| Mar 18, 2025 | ₱2.97 | ₱3.00 | ₱2.95 | 6.70M shares | ₱19.95 Million | -₱0.03 | -1.00% |
| Mar 17, 2025 | ₱3.00 | ₱3.09 | ₱2.99 | 10.76M shares | ₱32.47 Million | -₱0.07 | -2.28% |
| Mar 14, 2025 | ₱3.07 | ₱3.13 | ₱2.97 | 11.56M shares | ₱35.52 Million | +₱0.12 | +4.07% |
| Mar 13, 2025 | ₱2.95 | ₱3.00 | ₱2.94 | 8.91M shares | ₱26.47 Million | +₱0.04 | +1.37% |
| Mar 12, 2025 | ₱2.91 | ₱3.01 | ₱2.91 | 28.47M shares | ₱83.22 Million | -₱0.09 | -3.00% |
| Mar 11, 2025 | ₱3.00 | ₱3.15 | ₱2.96 | 33.03M shares | ₱99.48 Million | -₱0.15 | -5.06% |
| Mar 10, 2025 | ₱3.16 | ₱3.22 | ₱3.10 | 17.67M shares | ₱55.97 Million | +₱0.06 | +1.94% |
| Mar 07, 2025 | ₱3.10 | ₱3.20 | ₱3.10 | 9.51M shares | ₱29.76 Million | -₱0.02 | -0.64% |
| Mar 06, 2025 | ₱3.12 | ₱3.17 | ₱3.09 | 8.41M shares | ₱26.28 Million | +₱0.02 | +0.65% |
| Mar 05, 2025 | ₱3.10 | ₱3.14 | ₱3.07 | 6.35M shares | ₱19.70 Million | -₱0.04 | -1.27% |
| Mar 04, 2025 | ₱3.14 | ₱3.14 | ₱3.00 | 7.03M shares | ₱21.30 Million | +₱0.10 | +3.29% |
| Mar 03, 2025 | ₱3.04 | ₱3.12 | ₱3.01 | 5.22M shares | ₱15.90 Million | -₱0.03 | -0.98% |
| Feb 28, 2025 | ₱3.07 | ₱3.18 | ₱3.07 | 8.96M shares | ₱27.60 Million | -₱0.11 | -3.46% |
| Feb 27, 2025 | ₱3.18 | ₱3.23 | ₱3.15 | 3.49M shares | ₱11.11 Million | +₱0.04 | +1.27% |
| Feb 26, 2025 | ₱3.14 | ₱3.16 | ₱3.11 | 3.75M shares | ₱11.71 Million | -₱0.02 | -0.63% |
| Feb 25, 2025 | ₱3.16 | ₱3.19 | ₱3.12 | 1.98M shares | ₱6.24 Million | -₱0.02 | -0.63% |
| Feb 24, 2025 | ₱3.18 | ₱3.25 | ₱3.16 | 2.63M shares | ₱8.35 Million | ₱0.00 | 0.00% |
| Feb 21, 2025 | ₱3.18 | ₱3.23 | ₱3.18 | 4.78M shares | ₱15.27 Million | -₱0.02 | -0.63% |
| Feb 20, 2025 | ₱3.20 | ₱3.27 | ₱3.16 | 5.40M shares | ₱17.37 Million | -₱0.05 | -1.54% |
| Feb 19, 2025 | ₱3.25 | ₱3.27 | ₱3.19 | 9.23M shares | ₱29.87 Million | +₱0.05 | +1.56% |
| Feb 18, 2025 | ₱3.20 | ₱3.25 | ₱3.11 | 17.15M shares | ₱54.81 Million | +₱0.17 | +5.26% |
| Feb 17, 2025 | ₱3.04 | ₱3.18 | ₱3.04 | 33.41M shares | ₱102.83 Million | -₱0.09 | -2.88% |
| Feb 14, 2025 | ₱3.13 | ₱3.30 | ₱3.13 | 38.76M shares | ₱123.33 Million | -₱0.15 | -4.86% |
| Feb 13, 2025 | ₱3.29 | ₱3.32 | ₱3.27 | 11.31M shares | ₱37.15 Million | +₱0.04 | +1.23% |
| Feb 12, 2025 | ₱3.25 | ₱3.30 | ₱3.19 | 18.55M shares | ₱59.76 Million | -₱0.05 | -1.52% |
| Feb 11, 2025 | ₱3.30 | ₱3.40 | ₱3.29 | 8.56M shares | ₱28.33 Million | -₱0.05 | -1.49% |
| Feb 10, 2025 | ₱3.35 | ₱3.50 | ₱3.35 | 5.20M shares | ₱17.56 Million | -₱0.10 | -2.90% |
| Feb 07, 2025 | ₱3.45 | ₱3.55 | ₱3.45 | 8.85M shares | ₱30.88 Million | -₱0.04 | -1.15% |
| Feb 06, 2025 | ₱3.49 | ₱3.56 | ₱3.45 | 6.65M shares | ₱23.31 Million | +₱0.04 | +1.16% |
| Feb 05, 2025 | ₱3.45 | ₱3.50 | ₱3.43 | 4.60M shares | ₱15.93 Million | ₱0.00 | 0.00% |
| Feb 04, 2025 | ₱3.45 | ₱3.52 | ₱3.35 | 5.52M shares | ₱19.05 Million | +₱0.20 | +5.83% |
| Feb 03, 2025 | ₱3.26 | ₱3.39 | ₱3.24 | 9.81M shares | ₱32.32 Million | +₱0.17 | +5.16% |
| Jan 31, 2025 | ₱3.10 | ₱3.44 | ₱3.10 | 33.24M shares | ₱106.36 Million | -₱0.27 | -8.82% |
| Jan 30, 2025 | ₱3.40 | ₱3.52 | ₱3.36 | 11.80M shares | ₱40.25 Million | -₱0.08 | -2.30% |
| Jan 28, 2025 | ₱3.48 | ₱3.55 | ₱3.48 | 3.60M shares | ₱12.57 Million | ₱0.00 | 0.00% |
| Jan 27, 2025 | ₱3.48 | ₱3.53 | ₱3.48 | 6.29M shares | ₱22.00 Million | -₱0.07 | -1.97% |
| Jan 24, 2025 | ₱3.55 | ₱3.57 | ₱3.51 | 3.42M shares | ₱12.13 Million | ₱0.00 | 0.00% |
| Jan 23, 2025 | ₱3.55 | ₱3.56 | ₱3.49 | 3.70M shares | ₱13.09 Million | +₱0.06 | +1.72% |
| Jan 22, 2025 | ₱3.49 | ₱3.61 | ₱3.49 | 20.06M shares | ₱70.73 Million | -₱0.10 | -2.79% |
| Jan 21, 2025 | ₱3.59 | ₱3.60 | ₱3.55 | 5.91M shares | ₱21.10 Million | +₱0.07 | +1.99% |
| Jan 20, 2025 | ₱3.52 | ₱3.72 | ₱3.52 | 16.64M shares | ₱59.28 Million | -₱0.12 | -3.30% |
| Jan 17, 2025 | ₱3.64 | ₱3.70 | ₱3.62 | 3.84M shares | ₱14.00 Million | -₱0.03 | -0.82% |
| Jan 16, 2025 | ₱3.67 | ₱3.67 | ₱3.59 | 13.60M shares | ₱49.71 Million | +₱0.16 | +4.26% |
| Jan 15, 2025 | ₱3.52 | ₱3.80 | ₱3.50 | 26.90M shares | ₱95.48 Million | -₱0.22 | -6.13% |
| Jan 14, 2025 | ₱3.75 | ₱3.80 | ₱3.70 | 3.03M shares | ₱11.28 Million | -₱0.05 | -1.32% |
| Jan 13, 2025 | ₱3.80 | ₱3.94 | ₱3.75 | 7.47M shares | ₱28.39 Million | -₱0.13 | -3.55% |
| Jan 10, 2025 | ₱3.94 | ₱3.96 | ₱3.92 | 3.64M shares | ₱14.36 Million | -₱0.02 | -0.51% |
| Jan 09, 2025 | ₱3.96 | ₱3.96 | ₱3.89 | 2.85M shares | ₱11.23 Million | +₱0.06 | +1.54% |
| Jan 08, 2025 | ₱3.90 | ₱4.02 | ₱3.86 | 8.16M shares | ₱32.05 Million | -₱0.12 | -2.99% |
| Jan 07, 2025 | ₱4.02 | ₱4.14 | ₱4.00 | 6.78M shares | ₱27.24 Million | -₱0.10 | -2.43% |
| Jan 06, 2025 | ₱4.12 | ₱4.20 | ₱4.07 | 7.24M shares | ₱29.89 Million | +₱0.02 | +0.49% |
| Jan 03, 2025 | ₱4.10 | ₱4.15 | ₱3.97 | 3.42M shares | ₱13.95 Million | +₱0.13 | +3.27% |
| Jan 02, 2025 | ₱3.97 | ₱4.07 | ₱3.95 | 3.53M shares | ₱14.13 Million | -₱0.03 | -0.75% |
| Dec 27, 2024 | ₱4.00 | ₱4.07 | ₱3.96 | 18.11M shares | ₱72.38 Million | +₱0.05 | +1.27% |
| Dec 26, 2024 | ₱3.95 | ₱4.00 | ₱3.92 | 3.02M shares | ₱11.93 Million | -₱0.05 | -1.25% |
| Dec 23, 2024 | ₱4.00 | ₱4.00 | ₱3.75 | 7.14M shares | ₱28.05 Million | +₱0.23 | +5.82% |
| Dec 20, 2024 | ₱3.78 | ₱3.78 | ₱3.58 | 5.99M shares | ₱22.35 Million | +₱0.19 | +5.00% |
| Dec 19, 2024 | ₱3.60 | ₱3.71 | ₱3.50 | 14.96M shares | ₱53.29 Million | -₱0.10 | -2.70% |
| Dec 18, 2024 | ₱3.70 | ₱3.74 | ₱3.61 | 4.74M shares | ₱17.42 Million | ₱0.00 | 0.00% |
| Dec 17, 2024 | ₱3.70 | ₱3.86 | ₱3.61 | 8.02M shares | ₱29.86 Million | -₱0.04 | -1.07% |
| Dec 16, 2024 | ₱3.74 | ₱3.79 | ₱3.62 | 7.25M shares | ₱27.10 Million | +₱0.21 | +5.65% |
| Dec 13, 2024 | ₱3.54 | ₱3.69 | ₱3.49 | 14.11M shares | ₱50.28 Million | +₱0.07 | +2.02% |
| Dec 12, 2024 | ₱3.47 | ₱3.75 | ₱3.47 | 47.46M shares | ₱166.96 Million | -₱0.21 | -5.96% |
| Dec 11, 2024 | ₱3.69 | ₱3.78 | ₱3.67 | 6.79M shares | ₱25.18 Million | -₱0.01 | -0.27% |
| Dec 10, 2024 | ₱3.70 | ₱3.89 | ₱3.69 | 24.26M shares | ₱91.08 Million | -₱0.17 | -4.64% |
| Dec 09, 2024 | ₱3.88 | ₱3.95 | ₱3.85 | 6.20M shares | ₱24.06 Million | -₱0.02 | -0.51% |
| Dec 06, 2024 | ₱3.90 | ₱3.98 | ₱3.85 | 7.32M shares | ₱28.50 Million | -₱0.08 | -2.01% |
| Dec 05, 2024 | ₱3.98 | ₱4.00 | ₱3.94 | 6.07M shares | ₱24.10 Million | -₱0.01 | -0.25% |
| Dec 04, 2024 | ₱3.99 | ₱4.05 | ₱3.98 | 9.06M shares | ₱36.26 Million | ₱0.00 | 0.00% |
| Dec 03, 2024 | ₱3.99 | ₱4.05 | ₱3.99 | 10.98M shares | ₱43.96 Million | -₱0.01 | -0.25% |
| Dec 02, 2024 | ₱4.00 | ₱4.06 | ₱3.98 | 8.02M shares | ₱32.16 Million | +₱0.02 | +0.50% |
This historical data puts the recent movement of the ACEN stock price into a broader time context, showing how it has behaved during both high and low volatility periods. When viewed alongside its current trading conditions, these patterns help clarify where ACEN sits within its recent range.
Price & Volume Charts
Visual representation of ACEN historical performance for the selected period
Historical Price Chart
The chart displays ACEN closing prices along with daily high and low ranges, helping identify price trends and support levels.
Historical Volume Chart
The volume chart shows trading activity, indicating investor interest and market liquidity for the selected date range.
Key Milestones
Notable events in ACEN price history for the selected period
Nov
2025
November 17, 2025
Biggest Daily Gain
₱2.46
(+6.96%)
Single-day gain of 6.96% with ₱0.17 price increase, the largest percentage rise in this period, with 23.85M shares changing hands
Sep
2025
September 01, 2025
Lowest Price
₱2.17
Lowest price of ₱2.17 recorded, marking the period's minimum valuation, with a -2.25% decline on that day
Jun
2025
June 13, 2025
Highest Trading Volume
₱2.61
108.89M Shares (₱284.19M total value)
Most actively traded day with 108.89M shares (₱284.19M total value) at ₱2.61 per share, indicating peak investor activity
Jan
2025
January 31, 2025
Biggest Daily Loss
₱3.10
(-8.82%)
Single-day loss of -8.82% with ₱0.27 price decrease, the largest percentage drop in this period, with 33.24M shares traded during the decline
Jan
2025
January 06, 2025
Highest Price
₱4.12
Peak price of ₱4.12 reached during this period, representing the stock's maximum value, with 7.24M shares traded and +0.49% price movement on that day
Historical Insights
Statistical analysis of ACEN price movements for the selected period
Long-Term Trend (MA200)
Bearish
ACEN is trading 3.15% below the 200-day Moving Average (₱2.59). This level often acts as dynamic resistance during downtrends.
Price Volatility
Moderate
ACEN showed moderate volatility with a standard deviation of 2.32% in daily price changes, showing typical market fluctuations within normal trading ranges.
Overall Trend
downward
The stock price exhibited an downward trend from November 30, 2024 to November 30, 2025, showing price depreciation and negative momentum during this timeframe.
Trading Days Analysis
243 Trading Days
During the 243 trading days analyzed, ACEN recorded 91 positive days, 116 negative days, and 36 unchanged days, resulting in a win rate of 37.4% for the period.
Average Daily Change
-0.16%
The stock demonstrated an average daily change of -0.16%, reflecting negative average daily performance with downward pressure during this timeframe.
Price Range
₱1.95
The trading range spread for ACEN was ₱1.95, representing the difference between the highest and lowest prices recorded during this period, providing insight into the stock's price movement amplitude and potential volatility.
Related Stocks
See price history of stocks related to ACEN by sector and industry.
Historical Price Data FAQs
Common questions about ACEN stock price history page
What is the ACEN stock price history page?
The ACEN stock price history page provides comprehensive historical trading data for ACEN CORPORATION, including daily price movements, trading volumes, key milestones, and detailed insights into price trends, volatility patterns, and trading activity over time.
What is ACEN's 52-week trading range?
ACEN has traded between ₱2.17 and ₱4.12 over the past 52 weeks for ACEN CORPORATION, representing a price range of 89.9%. Currently trading at ₱2.51, the stock is 15.7% above its 52-week low and 39.1% below its 52-week high.
How has ACEN performed year-to-date (YTD)?
Year-to-date in 2025, ACEN has declined 36.8% from ₱3.97 to ₱2.51 for ACEN CORPORATION. The stock reached a YTD high of ₱4.12 and a low of ₱2.17.
What is ACEN's 50-day moving average (MA50)?
The 50-day moving average for ACEN CORPORATION (ACEN) is ₱2.38. The stock is currently trading above this level at ₱2.51, which is 5.5% above the 50-day MA.
What is ACEN's 200-day moving average (MA200)?
The 200-day moving average for ACEN CORPORATION (ACEN) is ₱2.59. The stock is currently trading below this key long-term indicator at ₱2.51, which is 3.1% below the 200-day MA.