ACENA Stock Price History - ACEN Corporation Perpetual Series A Preferred Shares
Best Day (1Y)
₱1,070.00
April 04, 2025
Worst Day (1Y)
₱931.00
May 16, 2025
Average Volume (1Y)
2K
Daily Average
Most Traded (1Y)
65K
July 23, 2025
| Date | Close | High | Low | Trade Volume | Trade Value | Change | Change % |
|---|---|---|---|---|---|---|---|
| Nov 28, 2025 | ₱1,018.00 | ₱1,018.00 | ₱1,015.00 | 80 shares | ₱81K | +₱3.05 | +0.30% |
| Nov 27, 2025 | ₱1,015.00 | ₱1,015.00 | ₱1,005.00 | 210 shares | ₱213K | +₱10.15 | +1.00% |
| Nov 26, 2025 | ₱1,005.00 | ₱1,005.00 | ₱1,005.00 | 0 | ₱0 | ₱0.00 | 0.00% |
| Nov 25, 2025 | ₱1,005.00 | ₱1,015.00 | ₱1,005.00 | 100 shares | ₱101K | -₱9.95 | -0.99% |
| Nov 24, 2025 | ₱1,015.00 | ₱1,015.00 | ₱1,015.00 | 0 | ₱0 | ₱0.00 | 0.00% |
| Nov 21, 2025 | ₱1,015.00 | ₱1,015.00 | ₱1,010.00 | 5 shares | ₱5K | +₱5.08 | +0.50% |
| Nov 20, 2025 | ₱1,010.00 | ₱1,010.00 | ₱1,010.00 | 0 | ₱0 | ₱0.00 | 0.00% |
| Nov 19, 2025 | ₱1,010.00 | ₱1,010.00 | ₱1,004.00 | 1K shares | ₱1.20 Million | +₱6.06 | +0.60% |
| Nov 18, 2025 | ₱1,004.00 | ₱1,005.00 | ₱1,004.00 | 9K shares | ₱9.10 Million | ₱0.00 | 0.00% |
| Nov 17, 2025 | ₱1,004.00 | ₱1,015.00 | ₱1,004.00 | 605 shares | ₱607K | -₱10.84 | -1.08% |
| Nov 14, 2025 | ₱1,015.00 | ₱1,015.00 | ₱1,004.00 | 5 shares | ₱5K | +₱11.17 | +1.10% |
| Nov 13, 2025 | ₱1,004.00 | ₱1,004.00 | ₱1,004.00 | 200 shares | ₱201K | ₱0.00 | 0.00% |
| Nov 12, 2025 | ₱1,004.00 | ₱1,004.00 | ₱1,004.00 | 0 | ₱0 | ₱0.00 | 0.00% |
| Nov 11, 2025 | ₱1,004.00 | ₱1,010.00 | ₱1,004.00 | 520 shares | ₱522K | -₱5.92 | -0.59% |
| Nov 10, 2025 | ₱1,010.00 | ₱1,010.00 | ₱1,010.00 | 0 | ₱0 | ₱0.00 | 0.00% |
| Nov 07, 2025 | ₱1,010.00 | ₱1,010.00 | ₱1,003.00 | 10 shares | ₱10K | +₱7.07 | +0.70% |
| Nov 06, 2025 | ₱1,003.00 | ₱1,003.00 | ₱1,003.00 | 0 | ₱0 | ₱0.00 | 0.00% |
| Nov 05, 2025 | ₱1,003.00 | ₱1,004.00 | ₱1,002.00 | 300 shares | ₱301K | +₱1.00 | +0.10% |
| Nov 04, 2025 | ₱1,002.00 | ₱1,002.00 | ₱1,002.00 | 0 | ₱0 | ₱0.00 | 0.00% |
| Nov 03, 2025 | ₱1,002.00 | ₱1,002.00 | ₱1,002.00 | 0 | ₱0 | ₱0.00 | 0.00% |
| Oct 30, 2025 | ₱1,002.00 | ₱1,010.00 | ₱1,002.00 | 1K shares | ₱1.24 Million | -₱7.92 | -0.79% |
| Oct 29, 2025 | ₱1,010.00 | ₱1,010.00 | ₱1,010.00 | 350 shares | ₱354K | ₱0.00 | 0.00% |
| Oct 28, 2025 | ₱1,010.00 | ₱1,010.00 | ₱1,010.00 | 0 | ₱0 | ₱0.00 | 0.00% |
| Oct 27, 2025 | ₱1,010.00 | ₱1,010.00 | ₱1,002.00 | 415 shares | ₱416K | +₱8.08 | +0.80% |
| Oct 24, 2025 | ₱1,002.00 | ₱1,002.00 | ₱1,002.00 | 0 | ₱0 | ₱0.00 | 0.00% |
| Oct 23, 2025 | ₱1,002.00 | ₱1,005.00 | ₱1,002.00 | 15 shares | ₱15K | -₱3.01 | -0.30% |
| Oct 22, 2025 | ₱1,005.00 | ₱1,006.00 | ₱1,005.00 | 290 shares | ₱291K | ₱0.00 | 0.00% |
| Oct 21, 2025 | ₱1,005.00 | ₱1,005.00 | ₱1,002.00 | 2K shares | ₱1.77 Million | +₱2.01 | +0.20% |
| Oct 20, 2025 | ₱1,003.00 | ₱1,005.00 | ₱1,002.00 | 2K shares | ₱2.06 Million | +₱1.00 | +0.10% |
| Oct 17, 2025 | ₱1,002.00 | ₱1,002.00 | ₱1,002.00 | 2K shares | ₱2.00 Million | ₱0.00 | 0.00% |
| Oct 16, 2025 | ₱1,002.00 | ₱1,010.00 | ₱1,002.00 | 775 shares | ₱777K | -₱7.92 | -0.79% |
| Oct 15, 2025 | ₱1,010.00 | ₱1,010.00 | ₱1,010.00 | 0 | ₱0 | ₱0.00 | 0.00% |
| Oct 14, 2025 | ₱1,010.00 | ₱1,010.00 | ₱1,005.00 | 40 shares | ₱40K | +₱5.05 | +0.50% |
| Oct 13, 2025 | ₱1,005.00 | ₱1,010.00 | ₱1,005.00 | 205 shares | ₱206K | -₱5.03 | -0.50% |
| Oct 10, 2025 | ₱1,010.00 | ₱1,015.00 | ₱1,010.00 | 85 shares | ₱86K | ₱0.00 | 0.00% |
| Oct 09, 2025 | ₱1,010.00 | ₱1,010.00 | ₱1,010.00 | 20 shares | ₱20K | ₱0.00 | 0.00% |
| Oct 08, 2025 | ₱1,010.00 | ₱1,010.00 | ₱1,010.00 | 0 | ₱0 | ₱0.00 | 0.00% |
| Oct 07, 2025 | ₱1,010.00 | ₱1,010.00 | ₱1,010.00 | 0 | ₱0 | ₱0.00 | 0.00% |
| Oct 06, 2025 | ₱1,010.00 | ₱1,010.00 | ₱1,010.00 | 10 shares | ₱10K | ₱0.00 | 0.00% |
| Oct 03, 2025 | ₱1,010.00 | ₱1,010.00 | ₱1,005.00 | 10 shares | ₱10K | +₱5.05 | +0.50% |
| Oct 02, 2025 | ₱1,005.00 | ₱1,005.00 | ₱1,005.00 | 0 | ₱0 | ₱0.00 | 0.00% |
| Oct 01, 2025 | ₱1,005.00 | ₱1,005.00 | ₱1,005.00 | 0 | ₱0 | ₱0.00 | 0.00% |
| Sep 30, 2025 | ₱1,005.00 | ₱1,005.00 | ₱1,005.00 | 280 shares | ₱281K | ₱0.00 | 0.00% |
| Sep 29, 2025 | ₱1,005.00 | ₱1,005.00 | ₱1,005.00 | 0 | ₱0 | ₱0.00 | 0.00% |
| Sep 26, 2025 | ₱1,005.00 | ₱1,010.00 | ₱1,005.00 | 200 shares | ₱201K | -₱5.03 | -0.50% |
| Sep 25, 2025 | ₱1,010.00 | ₱1,010.00 | ₱1,010.00 | 1K shares | ₱1.08 Million | ₱0.00 | 0.00% |
| Sep 24, 2025 | ₱1,010.00 | ₱1,010.00 | ₱1,010.00 | 530 shares | ₱535K | ₱0.00 | 0.00% |
| Sep 23, 2025 | ₱1,010.00 | ₱1,010.00 | ₱1,004.00 | 1K shares | ₱1.08 Million | +₱7.07 | +0.70% |
| Sep 22, 2025 | ₱1,003.00 | ₱1,003.00 | ₱1,003.00 | 0 | ₱0 | ₱0.00 | 0.00% |
| Sep 19, 2025 | ₱1,003.00 | ₱1,010.00 | ₱1,003.00 | 300 shares | ₱301K | -₱6.92 | -0.69% |
| Sep 18, 2025 | ₱1,010.00 | ₱1,010.00 | ₱1,010.00 | 0 | ₱0 | ₱0.00 | 0.00% |
| Sep 17, 2025 | ₱1,010.00 | ₱1,010.00 | ₱1,010.00 | 0 | ₱0 | ₱0.00 | 0.00% |
| Sep 16, 2025 | ₱1,010.00 | ₱1,010.00 | ₱1,010.00 | 0 | ₱0 | ₱0.00 | 0.00% |
| Sep 15, 2025 | ₱1,010.00 | ₱1,010.00 | ₱1,010.00 | 660 shares | ₱667K | ₱0.00 | 0.00% |
| Sep 12, 2025 | ₱1,010.00 | ₱1,010.00 | ₱1,010.00 | 80 shares | ₱81K | ₱0.00 | 0.00% |
| Sep 11, 2025 | ₱1,010.00 | ₱1,010.00 | ₱1,003.00 | 1K shares | ₱1.30 Million | +₱7.07 | +0.70% |
| Sep 10, 2025 | ₱1,003.00 | ₱1,003.00 | ₱1,003.00 | 0 | ₱0 | ₱0.00 | 0.00% |
| Sep 09, 2025 | ₱1,003.00 | ₱1,003.00 | ₱1,003.00 | 200 shares | ₱201K | +₱2.01 | +0.20% |
| Sep 08, 2025 | ₱1,001.00 | ₱1,001.00 | ₱1,001.00 | 0 | ₱0 | ₱0.00 | 0.00% |
| Sep 05, 2025 | ₱1,001.00 | ₱1,025.00 | ₱1,001.00 | 2K shares | ₱1.62 Million | -₱4.00 | -0.40% |
| Sep 04, 2025 | ₱1,005.00 | ₱1,005.00 | ₱1,005.00 | 0 | ₱0 | ₱0.00 | 0.00% |
| Sep 03, 2025 | ₱1,005.00 | ₱1,005.00 | ₱1,005.00 | 0 | ₱0 | ₱0.00 | 0.00% |
| Sep 02, 2025 | ₱1,005.00 | ₱1,005.00 | ₱1,005.00 | 0 | ₱0 | ₱0.00 | 0.00% |
| Sep 01, 2025 | ₱1,005.00 | ₱1,010.00 | ₱1,001.00 | 125 shares | ₱126K | +₱4.02 | +0.40% |
| Aug 29, 2025 | ₱1,001.00 | ₱1,001.00 | ₱1,001.00 | 300 shares | ₱300K | ₱0.00 | 0.00% |
| Aug 28, 2025 | ₱1,001.00 | ₱1,001.00 | ₱1,000.00 | 100 shares | ₱100K | +₱1.00 | +0.10% |
| Aug 27, 2025 | ₱1,000.00 | ₱1,005.00 | ₱1,000.00 | 6K shares | ₱6.27 Million | -₱5.00 | -0.50% |
| Aug 26, 2025 | ₱1,005.00 | ₱1,005.00 | ₱1,005.00 | 3K shares | ₱2.77 Million | ₱0.00 | 0.00% |
| Aug 22, 2025 | ₱1,005.00 | ₱1,010.00 | ₱1,005.00 | 240 shares | ₱241K | -₱5.03 | -0.50% |
| Aug 20, 2025 | ₱1,010.00 | ₱1,010.00 | ₱1,010.00 | 1K shares | ₱1.38 Million | ₱0.00 | 0.00% |
| Aug 19, 2025 | ₱1,010.00 | ₱1,010.00 | ₱1,010.00 | 0 | ₱0 | ₱0.00 | 0.00% |
| Aug 18, 2025 | ₱1,010.00 | ₱1,010.00 | ₱1,010.00 | 305 shares | ₱308K | -₱14.75 | -1.46% |
| Aug 15, 2025 | ₱1,025.00 | ₱1,025.00 | ₱1,010.00 | 125 shares | ₱127K | ₱0.00 | 0.00% |
| Aug 14, 2025 | ₱1,025.00 | ₱1,025.00 | ₱1,025.00 | 0 | ₱0 | ₱0.00 | 0.00% |
| Aug 13, 2025 | ₱1,025.00 | ₱1,025.00 | ₱1,007.00 | 925 shares | ₱947K | +₱18.35 | +1.79% |
| Aug 12, 2025 | ₱1,007.00 | ₱1,007.00 | ₱1,007.00 | 0 | ₱0 | ₱0.00 | 0.00% |
| Aug 11, 2025 | ₱1,007.00 | ₱1,007.00 | ₱1,007.00 | 400 shares | ₱403K | ₱0.00 | 0.00% |
| Aug 08, 2025 | ₱1,007.00 | ₱1,007.00 | ₱1,007.00 | 0 | ₱0 | ₱0.00 | 0.00% |
| Aug 07, 2025 | ₱1,007.00 | ₱1,007.00 | ₱1,007.00 | 35 shares | ₱35K | -₱3.02 | -0.30% |
| Aug 06, 2025 | ₱1,010.00 | ₱1,025.00 | ₱1,010.00 | 10K shares | ₱10.11 Million | -₱14.75 | -1.46% |
| Aug 05, 2025 | ₱1,025.00 | ₱1,025.00 | ₱1,005.00 | 3K shares | ₱3.04 Million | +₱20.40 | +1.99% |
| Aug 04, 2025 | ₱1,005.00 | ₱1,005.00 | ₱1,005.00 | 0 | ₱0 | ₱0.00 | 0.00% |
| Aug 01, 2025 | ₱1,005.00 | ₱1,005.00 | ₱1,005.00 | 560 shares | ₱563K | ₱0.00 | 0.00% |
| Jul 31, 2025 | ₱1,005.00 | ₱1,005.00 | ₱1,005.00 | 440 shares | ₱442K | ₱0.00 | 0.00% |
| Jul 30, 2025 | ₱1,005.00 | ₱1,005.00 | ₱1,004.00 | 670 shares | ₱673K | +₱1.01 | +0.10% |
| Jul 29, 2025 | ₱1,004.00 | ₱1,005.00 | ₱1,004.00 | 360 shares | ₱362K | -₱1.00 | -0.10% |
| Jul 28, 2025 | ₱1,005.00 | ₱1,005.00 | ₱1,005.00 | 0 | ₱0 | ₱0.00 | 0.00% |
| Jul 25, 2025 | ₱1,005.00 | ₱1,005.00 | ₱1,000.00 | 15K shares | ₱15.20 Million | +₱5.03 | +0.50% |
| Jul 24, 2025 | ₱1,000.00 | ₱1,000.00 | ₱1,000.00 | 32K shares | ₱31.74 Million | ₱0.00 | 0.00% |
| Jul 23, 2025 | ₱1,000.00 | ₱1,005.00 | ₱1,000.00 | 65K shares | ₱65.23 Million | ₱0.00 | 0.00% |
| Jul 22, 2025 | ₱1,000.00 | ₱1,005.00 | ₱1,000.00 | 49K shares | ₱49.45 Million | -₱5.00 | -0.50% |
| Jul 21, 2025 | ₱1,005.00 | ₱1,005.00 | ₱1,002.00 | 420 shares | ₱422K | +₱3.02 | +0.30% |
| Jul 18, 2025 | ₱1,002.00 | ₱1,004.00 | ₱1,000.00 | 41K shares | ₱41.38 Million | -₱2.00 | -0.20% |
| Jul 17, 2025 | ₱1,004.00 | ₱1,010.00 | ₱1,004.00 | 600 shares | ₱603K | -₱5.92 | -0.59% |
| Jul 16, 2025 | ₱1,010.00 | ₱1,010.00 | ₱1,003.00 | 5 shares | ₱5K | +₱7.07 | +0.70% |
| Jul 15, 2025 | ₱1,003.00 | ₱1,005.00 | ₱1,003.00 | 300 shares | ₱301K | -₱2.01 | -0.20% |
| Jul 14, 2025 | ₱1,005.00 | ₱1,005.00 | ₱1,005.00 | 220 shares | ₱221K | ₱0.00 | 0.00% |
| Jul 11, 2025 | ₱1,005.00 | ₱1,005.00 | ₱1,005.00 | 0 | ₱0 | ₱0.00 | 0.00% |
| Jul 10, 2025 | ₱1,005.00 | ₱1,005.00 | ₱1,000.00 | 10 shares | ₱10K | +₱5.03 | +0.50% |
| Jul 09, 2025 | ₱1,000.00 | ₱1,010.00 | ₱1,000.00 | 80 shares | ₱80K | -₱5.00 | -0.50% |
| Jul 08, 2025 | ₱1,005.00 | ₱1,005.00 | ₱1,005.00 | 0 | ₱0 | ₱0.00 | 0.00% |
| Jul 07, 2025 | ₱1,005.00 | ₱1,020.00 | ₱1,005.00 | 1K shares | ₱1.04 Million | -₱14.77 | -1.47% |
| Jul 04, 2025 | ₱1,020.00 | ₱1,020.00 | ₱1,005.00 | 8K shares | ₱7.58 Million | +₱15.20 | +1.49% |
| Jul 03, 2025 | ₱1,005.00 | ₱1,005.00 | ₱1,000.00 | 265 shares | ₱265K | +₱5.03 | +0.50% |
| Jul 02, 2025 | ₱1,000.00 | ₱1,000.00 | ₱1,000.00 | 0 | ₱0 | ₱0.00 | 0.00% |
| Jul 01, 2025 | ₱1,000.00 | ₱1,000.00 | ₱1,000.00 | 0 | ₱0 | ₱0.00 | 0.00% |
| Jun 30, 2025 | ₱1,000.00 | ₱1,010.00 | ₱1,000.00 | 850 shares | ₱851K | ₱0.00 | 0.00% |
| Jun 27, 2025 | ₱1,000.00 | ₱1,005.00 | ₱1,000.00 | 45 shares | ₱45K | -₱5.00 | -0.50% |
| Jun 26, 2025 | ₱1,005.00 | ₱1,010.00 | ₱1,005.00 | 25 shares | ₱25K | ₱0.00 | 0.00% |
| Jun 25, 2025 | ₱1,005.00 | ₱1,005.00 | ₱1,005.00 | 35 shares | ₱35K | ₱0.00 | 0.00% |
| Jun 24, 2025 | ₱1,005.00 | ₱1,008.00 | ₱1,005.00 | 150 shares | ₱151K | ₱0.00 | 0.00% |
| Jun 23, 2025 | ₱1,005.00 | ₱1,010.00 | ₱1,005.00 | 2K shares | ₱1.51 Million | -₱5.03 | -0.50% |
| Jun 20, 2025 | ₱1,010.00 | ₱1,010.00 | ₱1,010.00 | 100 shares | ₱101K | ₱0.00 | 0.00% |
| Jun 19, 2025 | ₱1,010.00 | ₱1,010.00 | ₱1,010.00 | 0 | ₱0 | ₱0.00 | 0.00% |
| Jun 18, 2025 | ₱1,010.00 | ₱1,010.00 | ₱1,010.00 | 0 | ₱0 | ₱0.00 | 0.00% |
| Jun 17, 2025 | ₱1,010.00 | ₱1,010.00 | ₱1,010.00 | 5 shares | ₱5K | ₱0.00 | 0.00% |
| Jun 16, 2025 | ₱1,010.00 | ₱1,010.00 | ₱1,010.00 | 200 shares | ₱202K | ₱0.00 | 0.00% |
| Jun 13, 2025 | ₱1,010.00 | ₱1,010.00 | ₱1,010.00 | 0 | ₱0 | ₱0.00 | 0.00% |
| Jun 11, 2025 | ₱1,010.00 | ₱1,010.00 | ₱1,010.00 | 100 shares | ₱101K | ₱0.00 | 0.00% |
| Jun 10, 2025 | ₱1,010.00 | ₱1,010.00 | ₱1,010.00 | 0 | ₱0 | ₱0.00 | 0.00% |
| Jun 09, 2025 | ₱1,010.00 | ₱1,010.00 | ₱1,010.00 | 0 | ₱0 | ₱0.00 | 0.00% |
| Jun 05, 2025 | ₱1,010.00 | ₱1,010.00 | ₱1,010.00 | 350 shares | ₱354K | ₱0.00 | 0.00% |
| Jun 04, 2025 | ₱1,010.00 | ₱1,010.00 | ₱1,005.00 | 150 shares | ₱152K | +₱5.05 | +0.50% |
| Jun 03, 2025 | ₱1,005.00 | ₱1,005.00 | ₱1,005.00 | 0 | ₱0 | ₱0.00 | 0.00% |
| Jun 02, 2025 | ₱1,005.00 | ₱1,005.00 | ₱1,005.00 | 0 | ₱0 | ₱0.00 | 0.00% |
| May 30, 2025 | ₱1,005.00 | ₱1,005.00 | ₱1,001.00 | 1K shares | ₱1.01 Million | +₱4.02 | +0.40% |
| May 29, 2025 | ₱1,001.00 | ₱1,001.00 | ₱1,001.00 | 0 | ₱0 | ₱0.00 | 0.00% |
| May 28, 2025 | ₱1,001.00 | ₱1,010.00 | ₱1,000.00 | 200 shares | ₱200K | -₱8.91 | -0.89% |
| May 27, 2025 | ₱1,010.00 | ₱1,010.00 | ₱1,010.00 | 100 shares | ₱101K | ₱0.00 | 0.00% |
| May 26, 2025 | ₱1,010.00 | ₱1,020.00 | ₱1,010.00 | 4K shares | ₱4.21 Million | ₱0.00 | 0.00% |
| May 23, 2025 | ₱1,010.00 | ₱1,024.00 | ₱1,010.00 | 110 shares | ₱111K | -₱13.84 | -1.37% |
| May 22, 2025 | ₱1,024.00 | ₱1,024.00 | ₱1,024.00 | 0 | ₱0 | ₱0.00 | 0.00% |
| May 21, 2025 | ₱1,024.00 | ₱1,024.00 | ₱1,024.00 | 0 | ₱0 | ₱0.00 | 0.00% |
| May 20, 2025 | ₱1,024.00 | ₱1,024.00 | ₱1,024.00 | 45 shares | ₱46K | +₱8.09 | +0.79% |
| May 19, 2025 | ₱1,016.00 | ₱1,016.00 | ₱931.00 | 5K shares | ₱4.72 Million | +₱92.76 | +9.13% |
| May 16, 2025 | ₱931.00 | ₱1,018.00 | ₱800.00 | 5K shares | ₱4.12 Million | -₱79.60 | -8.55% |
| May 15, 2025 | ₱1,018.00 | ₱1,018.00 | ₱1,018.00 | 0 | ₱0 | ₱0.00 | 0.00% |
| May 14, 2025 | ₱1,018.00 | ₱1,018.00 | ₱1,018.00 | 0 | ₱0 | ₱0.00 | 0.00% |
| May 13, 2025 | ₱1,018.00 | ₱1,018.00 | ₱1,018.00 | 0 | ₱0 | ₱0.00 | 0.00% |
| May 09, 2025 | ₱1,018.00 | ₱1,018.00 | ₱1,017.00 | 100 shares | ₱102K | +₱1.02 | +0.10% |
| May 08, 2025 | ₱1,017.00 | ₱1,017.00 | ₱1,017.00 | 250 shares | ₱254K | ₱0.00 | 0.00% |
| May 07, 2025 | ₱1,017.00 | ₱1,017.00 | ₱1,017.00 | 0 | ₱0 | ₱0.00 | 0.00% |
| May 06, 2025 | ₱1,017.00 | ₱1,017.00 | ₱1,017.00 | 0 | ₱0 | ₱0.00 | 0.00% |
| May 05, 2025 | ₱1,017.00 | ₱1,019.00 | ₱1,017.00 | 1K shares | ₱1.02 Million | -₱2.03 | -0.20% |
| May 02, 2025 | ₱1,019.00 | ₱1,019.00 | ₱1,019.00 | 0 | ₱0 | ₱0.00 | 0.00% |
| Apr 30, 2025 | ₱1,019.00 | ₱1,019.00 | ₱1,019.00 | 0 | ₱0 | ₱0.00 | 0.00% |
| Apr 29, 2025 | ₱1,019.00 | ₱1,019.00 | ₱1,019.00 | 0 | ₱0 | ₱0.00 | 0.00% |
| Apr 28, 2025 | ₱1,019.00 | ₱1,019.00 | ₱1,019.00 | 100 shares | ₱102K | ₱0.00 | 0.00% |
| Apr 25, 2025 | ₱1,019.00 | ₱1,019.00 | ₱1,019.00 | 0 | ₱0 | ₱0.00 | 0.00% |
| Apr 24, 2025 | ₱1,019.00 | ₱1,019.00 | ₱1,019.00 | 0 | ₱0 | ₱0.00 | 0.00% |
| Apr 23, 2025 | ₱1,019.00 | ₱1,019.00 | ₱1,019.00 | 0 | ₱0 | ₱0.00 | 0.00% |
| Apr 22, 2025 | ₱1,019.00 | ₱1,019.00 | ₱1,019.00 | 0 | ₱0 | ₱0.00 | 0.00% |
| Apr 21, 2025 | ₱1,019.00 | ₱1,019.00 | ₱1,019.00 | 0 | ₱0 | ₱0.00 | 0.00% |
| Apr 16, 2025 | ₱1,019.00 | ₱1,019.00 | ₱1,019.00 | 0 | ₱0 | ₱0.00 | 0.00% |
| Apr 15, 2025 | ₱1,019.00 | ₱1,019.00 | ₱1,017.00 | 200 shares | ₱204K | +₱2.04 | +0.20% |
| Apr 14, 2025 | ₱1,017.00 | ₱1,018.00 | ₱1,017.00 | 200 shares | ₱203K | -₱1.02 | -0.10% |
| Apr 11, 2025 | ₱1,018.00 | ₱1,018.00 | ₱1,018.00 | 0 | ₱0 | ₱0.00 | 0.00% |
| Apr 10, 2025 | ₱1,018.00 | ₱1,018.00 | ₱1,018.00 | 100 shares | ₱102K | ₱0.00 | 0.00% |
| Apr 08, 2025 | ₱1,018.00 | ₱1,018.00 | ₱1,017.00 | 3K shares | ₱3.16 Million | +₱1.02 | +0.10% |
| Apr 07, 2025 | ₱1,017.00 | ₱1,070.00 | ₱1,017.00 | 10 shares | ₱10K | -₱50.34 | -4.95% |
| Apr 04, 2025 | ₱1,070.00 | ₱1,070.00 | ₱1,070.00 | 0 | ₱0 | ₱0.00 | 0.00% |
| Apr 03, 2025 | ₱1,070.00 | ₱1,070.00 | ₱1,050.00 | 945 shares | ₱1.01 Million | +₱20.33 | +1.90% |
| Apr 02, 2025 | ₱1,050.00 | ₱1,050.00 | ₱1,050.00 | 0 | ₱0 | ₱0.00 | 0.00% |
| Mar 31, 2025 | ₱1,050.00 | ₱1,050.00 | ₱1,050.00 | 11K shares | ₱11.97 Million | ₱0.00 | 0.00% |
| Mar 28, 2025 | ₱1,050.00 | ₱1,050.00 | ₱1,040.00 | 25K shares | ₱25.80 Million | +₱10.08 | +0.96% |
| Mar 27, 2025 | ₱1,040.00 | ₱1,040.00 | ₱1,039.00 | 110 shares | ₱114K | +₱1.04 | +0.10% |
| Mar 26, 2025 | ₱1,039.00 | ₱1,039.00 | ₱1,039.00 | 0 | ₱0 | ₱0.00 | 0.00% |
| Mar 25, 2025 | ₱1,039.00 | ₱1,039.00 | ₱1,014.00 | 2K shares | ₱1.92 Million | +₱25.66 | +2.47% |
| Mar 24, 2025 | ₱1,014.00 | ₱1,014.00 | ₱1,014.00 | 0 | ₱0 | ₱0.00 | 0.00% |
| Mar 21, 2025 | ₱1,014.00 | ₱1,014.00 | ₱1,014.00 | 0 | ₱0 | ₱0.00 | 0.00% |
| Mar 20, 2025 | ₱1,014.00 | ₱1,014.00 | ₱1,014.00 | 0 | ₱0 | ₱0.00 | 0.00% |
| Mar 19, 2025 | ₱1,014.00 | ₱1,014.00 | ₱1,014.00 | 0 | ₱0 | ₱0.00 | 0.00% |
| Mar 18, 2025 | ₱1,014.00 | ₱1,014.00 | ₱1,014.00 | 0 | ₱0 | ₱0.00 | 0.00% |
| Mar 17, 2025 | ₱1,014.00 | ₱1,015.00 | ₱1,010.00 | 4K shares | ₱4.36 Million | +₱4.06 | +0.40% |
| Mar 14, 2025 | ₱1,010.00 | ₱1,014.00 | ₱1,010.00 | 2K shares | ₱2.12 Million | -₱3.94 | -0.39% |
| Mar 13, 2025 | ₱1,014.00 | ₱1,014.00 | ₱1,014.00 | 0 | ₱0 | ₱0.00 | 0.00% |
| Mar 12, 2025 | ₱1,014.00 | ₱1,014.00 | ₱1,014.00 | 0 | ₱0 | ₱0.00 | 0.00% |
| Mar 11, 2025 | ₱1,014.00 | ₱1,014.00 | ₱1,014.00 | 0 | ₱0 | ₱0.00 | 0.00% |
| Mar 10, 2025 | ₱1,014.00 | ₱1,014.00 | ₱1,014.00 | 0 | ₱0 | ₱0.00 | 0.00% |
| Mar 07, 2025 | ₱1,014.00 | ₱1,014.00 | ₱1,014.00 | 0 | ₱0 | ₱0.00 | 0.00% |
| Mar 06, 2025 | ₱1,014.00 | ₱1,014.00 | ₱1,014.00 | 0 | ₱0 | ₱0.00 | 0.00% |
| Mar 05, 2025 | ₱1,014.00 | ₱1,014.00 | ₱1,014.00 | 0 | ₱0 | ₱0.00 | 0.00% |
| Mar 04, 2025 | ₱1,014.00 | ₱1,014.00 | ₱1,014.00 | 10 shares | ₱10K | ₱0.00 | 0.00% |
| Mar 03, 2025 | ₱1,014.00 | ₱1,014.00 | ₱1,014.00 | 0 | ₱0 | ₱0.00 | 0.00% |
| Feb 28, 2025 | ₱1,014.00 | ₱1,020.00 | ₱1,014.00 | 100 shares | ₱101K | -₱5.98 | -0.59% |
| Feb 27, 2025 | ₱1,020.00 | ₱1,020.00 | ₱1,020.00 | 0 | ₱0 | ₱0.00 | 0.00% |
| Feb 26, 2025 | ₱1,020.00 | ₱1,020.00 | ₱1,020.00 | 45 shares | ₱46K | ₱0.00 | 0.00% |
| Feb 25, 2025 | ₱1,020.00 | ₱1,020.00 | ₱1,020.00 | 0 | ₱0 | ₱0.00 | 0.00% |
| Feb 24, 2025 | ₱1,020.00 | ₱1,020.00 | ₱1,020.00 | 10 shares | ₱10K | ₱0.00 | 0.00% |
| Feb 21, 2025 | ₱1,020.00 | ₱1,020.00 | ₱1,013.00 | 35 shares | ₱36K | +₱7.04 | +0.69% |
| Feb 20, 2025 | ₱1,013.00 | ₱1,013.00 | ₱1,012.00 | 100 shares | ₱101K | +₱1.01 | +0.10% |
| Feb 19, 2025 | ₱1,012.00 | ₱1,012.00 | ₱1,012.00 | 0 | ₱0 | ₱0.00 | 0.00% |
| Feb 18, 2025 | ₱1,012.00 | ₱1,022.00 | ₱1,010.00 | 6K shares | ₱6.07 Million | -₱9.92 | -0.98% |
| Feb 17, 2025 | ₱1,022.00 | ₱1,022.00 | ₱1,022.00 | 0 | ₱0 | ₱0.00 | 0.00% |
| Feb 14, 2025 | ₱1,022.00 | ₱1,022.00 | ₱1,022.00 | 0 | ₱0 | ₱0.00 | 0.00% |
| Feb 13, 2025 | ₱1,022.00 | ₱1,022.00 | ₱1,022.00 | 60 shares | ₱61K | +₱3.99 | +0.39% |
| Feb 12, 2025 | ₱1,018.00 | ₱1,018.00 | ₱1,018.00 | 0 | ₱0 | ₱0.00 | 0.00% |
| Feb 11, 2025 | ₱1,018.00 | ₱1,018.00 | ₱1,018.00 | 0 | ₱0 | ₱0.00 | 0.00% |
| Feb 10, 2025 | ₱1,018.00 | ₱1,018.00 | ₱1,018.00 | 0 | ₱0 | ₱0.00 | 0.00% |
| Feb 07, 2025 | ₱1,018.00 | ₱1,018.00 | ₱1,018.00 | 0 | ₱0 | ₱0.00 | 0.00% |
| Feb 06, 2025 | ₱1,018.00 | ₱1,018.00 | ₱1,018.00 | 0 | ₱0 | ₱0.00 | 0.00% |
| Feb 05, 2025 | ₱1,018.00 | ₱1,060.00 | ₱1,018.00 | 500 shares | ₱510K | -₱40.31 | -3.96% |
| Feb 04, 2025 | ₱1,060.00 | ₱1,060.00 | ₱1,060.00 | 0 | ₱0 | ₱0.00 | 0.00% |
| Feb 03, 2025 | ₱1,060.00 | ₱1,060.00 | ₱1,060.00 | 0 | ₱0 | ₱0.00 | 0.00% |
| Jan 31, 2025 | ₱1,060.00 | ₱1,060.00 | ₱1,060.00 | 4K shares | ₱4.24 Million | ₱0.00 | 0.00% |
| Jan 30, 2025 | ₱1,060.00 | ₱1,060.00 | ₱1,060.00 | 0 | ₱0 | ₱0.00 | 0.00% |
| Jan 28, 2025 | ₱1,060.00 | ₱1,060.00 | ₱1,060.00 | 0 | ₱0 | ₱0.00 | 0.00% |
| Jan 27, 2025 | ₱1,060.00 | ₱1,060.00 | ₱1,060.00 | 0 | ₱0 | ₱0.00 | 0.00% |
| Jan 24, 2025 | ₱1,060.00 | ₱1,060.00 | ₱1,060.00 | 0 | ₱0 | ₱0.00 | 0.00% |
| Jan 23, 2025 | ₱1,060.00 | ₱1,060.00 | ₱1,060.00 | 0 | ₱0 | ₱0.00 | 0.00% |
| Jan 22, 2025 | ₱1,060.00 | ₱1,060.00 | ₱1,060.00 | 0 | ₱0 | ₱0.00 | 0.00% |
| Jan 21, 2025 | ₱1,060.00 | ₱1,060.00 | ₱1,060.00 | 0 | ₱0 | ₱0.00 | 0.00% |
| Jan 20, 2025 | ₱1,060.00 | ₱1,060.00 | ₱1,060.00 | 0 | ₱0 | ₱0.00 | 0.00% |
| Jan 17, 2025 | ₱1,060.00 | ₱1,060.00 | ₱1,016.00 | 7K shares | ₱7.69 Million | +₱45.90 | +4.33% |
| Jan 16, 2025 | ₱1,016.00 | ₱1,060.00 | ₱1,016.00 | 1K shares | ₱1.02 Million | -₱42.16 | -4.15% |
| Jan 15, 2025 | ₱1,060.00 | ₱1,060.00 | ₱1,060.00 | 0 | ₱0 | ₱0.00 | 0.00% |
| Jan 14, 2025 | ₱1,060.00 | ₱1,060.00 | ₱1,060.00 | 0 | ₱0 | ₱0.00 | 0.00% |
| Jan 13, 2025 | ₱1,060.00 | ₱1,060.00 | ₱1,060.00 | 0 | ₱0 | ₱0.00 | 0.00% |
| Jan 10, 2025 | ₱1,060.00 | ₱1,060.00 | ₱1,060.00 | 0 | ₱0 | ₱0.00 | 0.00% |
| Jan 09, 2025 | ₱1,060.00 | ₱1,060.00 | ₱1,060.00 | 0 | ₱0 | ₱0.00 | 0.00% |
| Jan 08, 2025 | ₱1,060.00 | ₱1,060.00 | ₱1,015.00 | 420 shares | ₱441K | +₱46.96 | +4.43% |
| Jan 07, 2025 | ₱1,015.00 | ₱1,015.00 | ₱1,015.00 | 0 | ₱0 | ₱0.00 | 0.00% |
| Jan 06, 2025 | ₱1,015.00 | ₱1,021.00 | ₱1,015.00 | 1K shares | ₱1.02 Million | -₱5.99 | -0.59% |
| Jan 03, 2025 | ₱1,021.00 | ₱1,050.00 | ₱1,021.00 | 20 shares | ₱20K | -₱28.18 | -2.76% |
| Jan 02, 2025 | ₱1,050.00 | ₱1,050.00 | ₱1,050.00 | 0 | ₱0 | ₱0.00 | 0.00% |
| Dec 27, 2024 | ₱1,050.00 | ₱1,050.00 | ₱1,021.00 | 2K shares | ₱1.86 Million | ₱0.00 | 0.00% |
| Dec 26, 2024 | ₱1,050.00 | ₱1,050.00 | ₱1,050.00 | 530 shares | ₱557K | ₱0.00 | 0.00% |
| Dec 23, 2024 | ₱1,050.00 | ₱1,050.00 | ₱1,035.00 | 570 shares | ₱593K | +₱15.23 | +1.45% |
| Dec 20, 2024 | ₱1,035.00 | ₱1,035.00 | ₱1,035.00 | 0 | ₱0 | ₱0.00 | 0.00% |
| Dec 19, 2024 | ₱1,035.00 | ₱1,035.00 | ₱1,022.00 | 7K shares | ₱7.68 Million | +₱4.04 | +0.39% |
| Dec 18, 2024 | ₱1,031.00 | ₱1,031.00 | ₱1,030.00 | 9K shares | ₱9.59 Million | +₱1.03 | +0.10% |
| Dec 17, 2024 | ₱1,030.00 | ₱1,031.00 | ₱1,030.00 | 250 shares | ₱258K | -₱1.03 | -0.10% |
| Dec 16, 2024 | ₱1,031.00 | ₱1,031.00 | ₱1,031.00 | 0 | ₱0 | ₱0.00 | 0.00% |
| Dec 13, 2024 | ₱1,031.00 | ₱1,031.00 | ₱1,031.00 | 0 | ₱0 | ₱0.00 | 0.00% |
| Dec 12, 2024 | ₱1,031.00 | ₱1,040.00 | ₱1,031.00 | 200 shares | ₱206K | -₱8.97 | -0.87% |
| Dec 11, 2024 | ₱1,040.00 | ₱1,040.00 | ₱1,040.00 | 0 | ₱0 | ₱0.00 | 0.00% |
| Dec 10, 2024 | ₱1,040.00 | ₱1,040.00 | ₱1,040.00 | 0 | ₱0 | ₱0.00 | 0.00% |
| Dec 09, 2024 | ₱1,040.00 | ₱1,040.00 | ₱1,035.00 | 200 shares | ₱208K | +₱4.99 | +0.48% |
| Dec 06, 2024 | ₱1,035.00 | ₱1,035.00 | ₱1,031.00 | 710 shares | ₱734K | +₱4.04 | +0.39% |
| Dec 05, 2024 | ₱1,031.00 | ₱1,033.00 | ₱1,030.00 | 1K shares | ₱1.35 Million | +₱1.03 | +0.10% |
| Dec 04, 2024 | ₱1,030.00 | ₱1,030.00 | ₱1,022.00 | 1K shares | ₱1.27 Million | +₱8.03 | +0.78% |
| Dec 03, 2024 | ₱1,022.00 | ₱1,022.00 | ₱1,022.00 | 0 | ₱0 | ₱0.00 | 0.00% |
| Dec 02, 2024 | ₱1,022.00 | ₱1,022.00 | ₱1,022.00 | 0 | ₱0 | ₱0.00 | 0.00% |
This historical data puts the recent movement of the ACENA 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 ACENA sits within its recent range.
Price & Volume Charts
Visual representation of ACENA historical performance for the selected period
Historical Price Chart
The chart displays ACENA 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 ACENA price history for the selected period
Jul
2025
July 23, 2025
Highest Trading Volume
₱1,000.00
65K Shares (₱65.23M total value)
Most actively traded day with 65K shares (₱65.23M total value) at ₱1,000.00 per share, indicating peak investor activity
May
2025
May 19, 2025
Biggest Daily Gain
₱1,016.00
(+9.13%)
Single-day gain of 9.13% with ₱92.76 price increase, the largest percentage rise in this period, with 5K shares changing hands
May
2025
May 16, 2025
Lowest Price
₱931.00
Lowest price of ₱931.00 recorded, marking the period's minimum valuation, with a -8.55% decline on that day
May
2025
May 16, 2025
Biggest Daily Loss
₱931.00
(-8.55%)
Single-day loss of -8.55% with ₱79.60 price decrease, the largest percentage drop in this period, with 5K shares traded during the decline
Apr
2025
April 04, 2025
Highest Price
₱1,070.00
Peak price of ₱1,070.00 reached during this period, representing the stock's maximum value, with 0 shares traded
Historical Insights
Statistical analysis of ACENA price movements for the selected period
Long-Term Trend (MA200)
Bullish
ACENA is trading 0.65% above the 200-day Moving Average (₱1,011.42). This level often acts as dynamic support during uptrends.
Price Volatility
Low
ACENA showed low volatility with a standard deviation of 1.13% in daily price changes, indicating stable and consistent price movements during this period.
Overall Trend
neutral
The stock price exhibited an neutral trend from November 30, 2024 to November 30, 2025, maintaining relatively stable price levels with minimal directional bias.
Trading Days Analysis
243 Trading Days
During the 243 trading days analyzed, ACENA recorded 50 positive days, 39 negative days, and 154 unchanged days, resulting in a win rate of 20.6% for the period.
Average Daily Change
0.00%
The stock demonstrated an average daily change of 0.00%, showing neutral average performance with balanced movements across the period.
Price Range
₱139.00
The trading range spread for ACENA was ₱139.00, 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 ACENA by sector and industry.
Historical Price Data FAQs
Common questions about ACENA stock price history page
What is the ACENA stock price history page?
The ACENA stock price history page provides comprehensive historical trading data for ACEN Corporation Perpetual Series A Preferred Shares, including daily price movements, trading volumes, key milestones, and detailed insights into price trends, volatility patterns, and trading activity over time.
What is ACENA's 52-week trading range?
ACENA has traded between ₱931.00 and ₱1,070.00 over the past 52 weeks for ACEN Corporation Perpetual Series A Preferred Shares, representing a price range of 14.9%. Currently trading at ₱1,018.00, the stock is 9.3% above its 52-week low and 4.9% below its 52-week high.
How has ACENA performed year-to-date (YTD)?
Year-to-date in 2025, ACENA has declined 3.0% from ₱1,050.00 to ₱1,018.00 for ACEN Corporation Perpetual Series A Preferred Shares. The stock reached a YTD high of ₱1,070.00 and a low of ₱931.00.
What is ACENA's 50-day moving average (MA50)?
The 50-day moving average for ACEN Corporation Perpetual Series A Preferred Shares (ACENA) is ₱1,007.14. The stock is currently trading above this level at ₱1,018.00, which is 1.1% above the 50-day MA.
What is ACENA's 200-day moving average (MA200)?
The 200-day moving average for ACEN Corporation Perpetual Series A Preferred Shares (ACENA) is ₱1,011.42. The stock is currently trading above this key long-term indicator at ₱1,018.00, which is 0.7% above the 200-day MA.