ACENB Stock Price History - ACEN Corporation Perpetual Series B Preferred Shares
Best Day (1Y)
₱1,099.00
February 12, 2025
Worst Day (1Y)
₱1,041.00
September 30, 2025
Average Volume (1Y)
2K
Daily Average
Most Traded (1Y)
52K
November 06, 2025
| Date | Close | High | Low | Trade Volume | Trade Value | Change | Change % |
|---|---|---|---|---|---|---|---|
| Nov 28, 2025 | ₱1,060.00 | ₱1,060.00 | ₱1,060.00 | 0 | ₱0 | ₱0.00 | 0.00% |
| Nov 27, 2025 | ₱1,060.00 | ₱1,060.00 | ₱1,060.00 | 430 shares | ₱456K | ₱0.00 | 0.00% |
| Nov 26, 2025 | ₱1,060.00 | ₱1,060.00 | ₱1,060.00 | 195 shares | ₱207K | ₱0.00 | 0.00% |
| Nov 25, 2025 | ₱1,060.00 | ₱1,060.00 | ₱1,060.00 | 0 | ₱0 | ₱0.00 | 0.00% |
| Nov 24, 2025 | ₱1,060.00 | ₱1,060.00 | ₱1,060.00 | 10 shares | ₱11K | ₱0.00 | 0.00% |
| Nov 21, 2025 | ₱1,060.00 | ₱1,060.00 | ₱1,060.00 | 60 shares | ₱64K | ₱0.00 | 0.00% |
| Nov 20, 2025 | ₱1,060.00 | ₱1,060.00 | ₱1,050.00 | 100 shares | ₱106K | +₱10.07 | +0.95% |
| Nov 19, 2025 | ₱1,050.00 | ₱1,058.00 | ₱1,050.00 | 2K shares | ₱2.19 Million | -₱9.87 | -0.94% |
| Nov 18, 2025 | ₱1,060.00 | ₱1,060.00 | ₱1,060.00 | 0 | ₱0 | ₱0.00 | 0.00% |
| Nov 17, 2025 | ₱1,060.00 | ₱1,060.00 | ₱1,060.00 | 585 shares | ₱620K | ₱0.00 | 0.00% |
| Nov 14, 2025 | ₱1,060.00 | ₱1,060.00 | ₱1,060.00 | 200 shares | ₱212K | ₱0.00 | 0.00% |
| Nov 13, 2025 | ₱1,060.00 | ₱1,060.00 | ₱1,055.00 | 255 shares | ₱269K | +₱4.98 | +0.47% |
| Nov 12, 2025 | ₱1,055.00 | ₱1,060.00 | ₱1,050.00 | 610 shares | ₱643K | +₱5.06 | +0.48% |
| Nov 11, 2025 | ₱1,050.00 | ₱1,050.00 | ₱1,050.00 | 875 shares | ₱919K | ₱0.00 | 0.00% |
| Nov 10, 2025 | ₱1,050.00 | ₱1,050.00 | ₱1,045.00 | 51K shares | ₱53.78 Million | ₱0.00 | 0.00% |
| Nov 07, 2025 | ₱1,050.00 | ₱1,059.00 | ₱1,050.00 | 115 shares | ₱122K | -₱8.93 | -0.85% |
| Nov 06, 2025 | ₱1,059.00 | ₱1,060.00 | ₱1,040.00 | 52K shares | ₱54.99 Million | -₱0.95 | -0.09% |
| Nov 05, 2025 | ₱1,060.00 | ₱1,060.00 | ₱1,060.00 | 0 | ₱0 | ₱0.00 | 0.00% |
| Nov 04, 2025 | ₱1,060.00 | ₱1,060.00 | ₱1,060.00 | 0 | ₱0 | ₱0.00 | 0.00% |
| Nov 03, 2025 | ₱1,060.00 | ₱1,060.00 | ₱1,047.00 | 335 shares | ₱352K | ₱0.00 | 0.00% |
| Oct 30, 2025 | ₱1,060.00 | ₱1,060.00 | ₱1,045.00 | 3K shares | ₱3.43 Million | +₱4.98 | +0.47% |
| Oct 29, 2025 | ₱1,055.00 | ₱1,055.00 | ₱1,055.00 | 0 | ₱0 | ₱0.00 | 0.00% |
| Oct 28, 2025 | ₱1,055.00 | ₱1,055.00 | ₱1,055.00 | 70 shares | ₱74K | ₱0.00 | 0.00% |
| Oct 27, 2025 | ₱1,055.00 | ₱1,055.00 | ₱1,049.00 | 385 shares | ₱406K | +₱5.06 | +0.48% |
| Oct 24, 2025 | ₱1,050.00 | ₱1,055.00 | ₱1,050.00 | 665 shares | ₱700K | -₱4.94 | -0.47% |
| Oct 23, 2025 | ₱1,055.00 | ₱1,055.00 | ₱1,050.00 | 8K shares | ₱8.22 Million | +₱5.06 | +0.48% |
| Oct 22, 2025 | ₱1,050.00 | ₱1,055.00 | ₱1,049.00 | 2K shares | ₱1.76 Million | -₱4.94 | -0.47% |
| Oct 21, 2025 | ₱1,055.00 | ₱1,060.00 | ₱1,051.00 | 220 shares | ₱232K | +₱8.02 | +0.76% |
| Oct 20, 2025 | ₱1,047.00 | ₱1,058.00 | ₱1,047.00 | 3K shares | ₱3.05 Million | -₱10.89 | -1.04% |
| Oct 17, 2025 | ₱1,058.00 | ₱1,058.00 | ₱1,058.00 | 0 | ₱0 | ₱0.00 | 0.00% |
| Oct 16, 2025 | ₱1,058.00 | ₱1,058.00 | ₱1,058.00 | 200 shares | ₱212K | ₱0.00 | 0.00% |
| Oct 15, 2025 | ₱1,058.00 | ₱1,066.00 | ₱1,050.00 | 1K shares | ₱1.14 Million | -₱7.94 | -0.75% |
| Oct 14, 2025 | ₱1,066.00 | ₱1,066.00 | ₱1,066.00 | 0 | ₱0 | ₱0.00 | 0.00% |
| Oct 13, 2025 | ₱1,066.00 | ₱1,067.00 | ₱1,050.00 | 195 shares | ₱208K | +₱16.20 | +1.52% |
| Oct 10, 2025 | ₱1,050.00 | ₱1,067.00 | ₱1,050.00 | 11K shares | ₱11.03 Million | -₱16.70 | -1.59% |
| Oct 09, 2025 | ₱1,067.00 | ₱1,067.00 | ₱1,050.00 | 10 shares | ₱11K | +₱17.29 | +1.62% |
| Oct 08, 2025 | ₱1,050.00 | ₱1,064.00 | ₱1,050.00 | 2K shares | ₱1.80 Million | -₱4.94 | -0.47% |
| Oct 07, 2025 | ₱1,055.00 | ₱1,060.00 | ₱1,055.00 | 90 shares | ₱95K | -₱4.96 | -0.47% |
| Oct 06, 2025 | ₱1,060.00 | ₱1,064.00 | ₱1,042.00 | 125 shares | ₱131K | -₱4.03 | -0.38% |
| Oct 03, 2025 | ₱1,064.00 | ₱1,065.00 | ₱1,042.00 | 4K shares | ₱4.58 Million | +₱22.45 | +2.11% |
| Oct 02, 2025 | ₱1,042.00 | ₱1,062.00 | ₱1,040.00 | 2K shares | ₱2.37 Million | -₱19.59 | -1.88% |
| Oct 01, 2025 | ₱1,062.00 | ₱1,063.00 | ₱1,042.00 | 215 shares | ₱225K | +₱21.45 | +2.02% |
| Sep 30, 2025 | ₱1,041.00 | ₱1,061.00 | ₱1,041.00 | 980 shares | ₱1.02 Million | -₱18.63 | -1.79% |
| Sep 29, 2025 | ₱1,060.00 | ₱1,065.00 | ₱1,042.00 | 55 shares | ₱58K | +₱18.34 | +1.73% |
| Sep 26, 2025 | ₱1,042.00 | ₱1,059.00 | ₱1,041.00 | 1K shares | ₱1.35 Million | -₱16.78 | -1.61% |
| Sep 25, 2025 | ₱1,059.00 | ₱1,060.00 | ₱1,056.00 | 255 shares | ₱270K | +₱2.97 | +0.28% |
| Sep 24, 2025 | ₱1,056.00 | ₱1,061.00 | ₱1,056.00 | 590 shares | ₱625K | -₱2.01 | -0.19% |
| Sep 23, 2025 | ₱1,058.00 | ₱1,067.00 | ₱1,020.00 | 9K shares | ₱9.23 Million | -₱8.89 | -0.84% |
| Sep 22, 2025 | ₱1,067.00 | ₱1,067.00 | ₱1,061.00 | 5 shares | ₱5K | +₱6.08 | +0.57% |
| Sep 19, 2025 | ₱1,061.00 | ₱1,062.00 | ₱1,061.00 | 350 shares | ₱371K | -₱0.95 | -0.09% |
| Sep 18, 2025 | ₱1,062.00 | ₱1,062.00 | ₱1,062.00 | 0 | ₱0 | ₱0.00 | 0.00% |
| Sep 17, 2025 | ₱1,062.00 | ₱1,067.00 | ₱1,062.00 | 25 shares | ₱27K | -₱4.99 | -0.47% |
| Sep 16, 2025 | ₱1,067.00 | ₱1,067.00 | ₱1,062.00 | 15 shares | ₱16K | ₱0.00 | 0.00% |
| Sep 15, 2025 | ₱1,067.00 | ₱1,067.00 | ₱1,062.00 | 85 shares | ₱91K | +₱5.01 | +0.47% |
| Sep 12, 2025 | ₱1,062.00 | ₱1,067.00 | ₱1,062.00 | 440 shares | ₱468K | ₱0.00 | 0.00% |
| Sep 11, 2025 | ₱1,062.00 | ₱1,067.00 | ₱1,061.00 | 600 shares | ₱637K | -₱4.99 | -0.47% |
| Sep 10, 2025 | ₱1,067.00 | ₱1,067.00 | ₱1,062.00 | 10 shares | ₱11K | +₱5.01 | +0.47% |
| Sep 09, 2025 | ₱1,062.00 | ₱1,062.00 | ₱1,062.00 | 0 | ₱0 | ₱0.00 | 0.00% |
| Sep 08, 2025 | ₱1,062.00 | ₱1,067.00 | ₱1,062.00 | 105 shares | ₱112K | +₱0.96 | +0.09% |
| Sep 05, 2025 | ₱1,061.00 | ₱1,061.00 | ₱1,061.00 | 0 | ₱0 | ₱0.00 | 0.00% |
| Sep 04, 2025 | ₱1,061.00 | ₱1,067.00 | ₱1,061.00 | 3K shares | ₱2.66 Million | ₱0.00 | 0.00% |
| Sep 03, 2025 | ₱1,061.00 | ₱1,067.00 | ₱1,061.00 | 2K shares | ₱1.87 Million | ₱0.00 | 0.00% |
| Sep 02, 2025 | ₱1,061.00 | ₱1,061.00 | ₱1,060.00 | 3K shares | ₱2.81 Million | +₱0.95 | +0.09% |
| Sep 01, 2025 | ₱1,060.00 | ₱1,069.00 | ₱1,060.00 | 1K shares | ₱1.11 Million | -₱0.95 | -0.09% |
| Aug 29, 2025 | ₱1,061.00 | ₱1,062.00 | ₱1,061.00 | 5K shares | ₱5.03 Million | -₱4.03 | -0.38% |
| Aug 28, 2025 | ₱1,065.00 | ₱1,065.00 | ₱1,061.00 | 8K shares | ₱8.58 Million | +₱4.05 | +0.38% |
| Aug 27, 2025 | ₱1,061.00 | ₱1,061.00 | ₱1,061.00 | 0 | ₱0 | ₱0.00 | 0.00% |
| Aug 26, 2025 | ₱1,061.00 | ₱1,061.00 | ₱1,061.00 | 500 shares | ₱531K | ₱0.00 | 0.00% |
| Aug 22, 2025 | ₱1,061.00 | ₱1,065.00 | ₱1,061.00 | 2K shares | ₱1.75 Million | -₱0.95 | -0.09% |
| Aug 20, 2025 | ₱1,062.00 | ₱1,070.00 | ₱1,062.00 | 2K shares | ₱1.64 Million | -₱0.96 | -0.09% |
| Aug 19, 2025 | ₱1,063.00 | ₱1,070.00 | ₱1,061.00 | 865 shares | ₱920K | -₱6.91 | -0.65% |
| Aug 18, 2025 | ₱1,070.00 | ₱1,074.00 | ₱1,060.00 | 2K shares | ₱1.83 Million | +₱3.00 | +0.28% |
| Aug 15, 2025 | ₱1,067.00 | ₱1,090.00 | ₱1,067.00 | 1K shares | ₱1.14 Million | -₱21.55 | -2.02% |
| Aug 14, 2025 | ₱1,089.00 | ₱1,089.00 | ₱1,089.00 | 0 | ₱0 | ₱0.00 | 0.00% |
| Aug 13, 2025 | ₱1,089.00 | ₱1,089.00 | ₱1,083.00 | 5 shares | ₱5K | +₱5.99 | +0.55% |
| Aug 12, 2025 | ₱1,083.00 | ₱1,087.00 | ₱1,060.00 | 30 shares | ₱32K | -₱4.01 | -0.37% |
| Aug 11, 2025 | ₱1,087.00 | ₱1,089.00 | ₱1,079.00 | 15 shares | ₱16K | +₱8.04 | +0.74% |
| Aug 08, 2025 | ₱1,079.00 | ₱1,079.00 | ₱1,059.00 | 545 shares | ₱585K | +₱20.39 | +1.89% |
| Aug 07, 2025 | ₱1,059.00 | ₱1,080.00 | ₱1,057.00 | 1K shares | ₱1.18 Million | -₱20.54 | -1.94% |
| Aug 06, 2025 | ₱1,080.00 | ₱1,084.00 | ₱1,080.00 | 5 shares | ₱5K | -₱4.00 | -0.37% |
| Aug 05, 2025 | ₱1,084.00 | ₱1,084.00 | ₱1,070.00 | 95 shares | ₱103K | +₱14.20 | +1.31% |
| Aug 04, 2025 | ₱1,070.00 | ₱1,070.00 | ₱1,061.00 | 10 shares | ₱11K | +₱9.10 | +0.85% |
| Aug 01, 2025 | ₱1,061.00 | ₱1,070.00 | ₱1,061.00 | 30 shares | ₱32K | -₱8.91 | -0.84% |
| Jul 31, 2025 | ₱1,070.00 | ₱1,070.00 | ₱1,070.00 | 5 shares | ₱5K | ₱0.00 | 0.00% |
| Jul 30, 2025 | ₱1,070.00 | ₱1,070.00 | ₱1,070.00 | 0 | ₱0 | ₱0.00 | 0.00% |
| Jul 29, 2025 | ₱1,070.00 | ₱1,070.00 | ₱1,070.00 | 5 shares | ₱5K | ₱0.00 | 0.00% |
| Jul 28, 2025 | ₱1,070.00 | ₱1,070.00 | ₱1,070.00 | 10 shares | ₱11K | ₱0.00 | 0.00% |
| Jul 25, 2025 | ₱1,070.00 | ₱1,070.00 | ₱1,070.00 | 0 | ₱0 | ₱0.00 | 0.00% |
| Jul 24, 2025 | ₱1,070.00 | ₱1,070.00 | ₱1,070.00 | 0 | ₱0 | ₱0.00 | 0.00% |
| Jul 23, 2025 | ₱1,070.00 | ₱1,070.00 | ₱1,058.00 | 10 shares | ₱11K | +₱12.09 | +1.13% |
| Jul 22, 2025 | ₱1,058.00 | ₱1,090.00 | ₱1,058.00 | 150 shares | ₱159K | -₱31.11 | -2.94% |
| Jul 21, 2025 | ₱1,090.00 | ₱1,090.00 | ₱1,075.00 | 5 shares | ₱5K | +₱15.26 | +1.40% |
| Jul 18, 2025 | ₱1,075.00 | ₱1,090.00 | ₱1,075.00 | 20 shares | ₱22K | -₱14.84 | -1.38% |
| Jul 17, 2025 | ₱1,090.00 | ₱1,090.00 | ₱1,090.00 | 0 | ₱0 | ₱0.00 | 0.00% |
| Jul 16, 2025 | ₱1,090.00 | ₱1,090.00 | ₱1,078.00 | 60 shares | ₱65K | +₱12.10 | +1.11% |
| Jul 15, 2025 | ₱1,078.00 | ₱1,090.00 | ₱1,078.00 | 6K shares | ₱6.48 Million | -₱11.86 | -1.10% |
| Jul 14, 2025 | ₱1,090.00 | ₱1,090.00 | ₱1,080.00 | 15 shares | ₱16K | ₱0.00 | 0.00% |
| Jul 11, 2025 | ₱1,090.00 | ₱1,090.00 | ₱1,090.00 | 200 shares | ₱218K | ₱0.00 | 0.00% |
| Jul 10, 2025 | ₱1,090.00 | ₱1,091.00 | ₱1,090.00 | 120 shares | ₱131K | -₱0.98 | -0.09% |
| Jul 09, 2025 | ₱1,091.00 | ₱1,091.00 | ₱1,091.00 | 45 shares | ₱49K | ₱0.00 | 0.00% |
| Jul 08, 2025 | ₱1,091.00 | ₱1,091.00 | ₱1,080.00 | 3K shares | ₱2.90 Million | +₱11.13 | +1.02% |
| Jul 07, 2025 | ₱1,080.00 | ₱1,080.00 | ₱1,069.00 | 1K shares | ₱1.21 Million | +₱11.12 | +1.03% |
| Jul 04, 2025 | ₱1,069.00 | ₱1,069.00 | ₱1,060.00 | 870 shares | ₱927K | ₱0.00 | 0.00% |
| Jul 03, 2025 | ₱1,069.00 | ₱1,069.00 | ₱1,060.00 | 305 shares | ₱325K | ₱0.00 | 0.00% |
| Jul 02, 2025 | ₱1,069.00 | ₱1,069.00 | ₱1,068.00 | 405 shares | ₱433K | +₱0.96 | +0.09% |
| Jul 01, 2025 | ₱1,068.00 | ₱1,070.00 | ₱1,052.00 | 460 shares | ₱487K | -₱2.03 | -0.19% |
| Jun 30, 2025 | ₱1,070.00 | ₱1,070.00 | ₱1,052.00 | 105 shares | ₱111K | +₱18.30 | +1.71% |
| Jun 27, 2025 | ₱1,052.00 | ₱1,052.00 | ₱1,052.00 | 5 shares | ₱5K | ₱0.00 | 0.00% |
| Jun 26, 2025 | ₱1,052.00 | ₱1,052.00 | ₱1,052.00 | 5 shares | ₱5K | -₱7.89 | -0.75% |
| Jun 25, 2025 | ₱1,060.00 | ₱1,060.00 | ₱1,060.00 | 5 shares | ₱5K | ₱0.00 | 0.00% |
| Jun 24, 2025 | ₱1,060.00 | ₱1,060.00 | ₱1,060.00 | 295 shares | ₱313K | ₱0.00 | 0.00% |
| Jun 23, 2025 | ₱1,060.00 | ₱1,070.00 | ₱1,051.00 | 150 shares | ₱158K | +₱9.12 | +0.86% |
| Jun 20, 2025 | ₱1,051.00 | ₱1,077.00 | ₱1,050.00 | 2K shares | ₱1.93 Million | +₱1.05 | +0.10% |
| Jun 19, 2025 | ₱1,050.00 | ₱1,050.00 | ₱1,050.00 | 0 | ₱0 | ₱0.00 | 0.00% |
| Jun 18, 2025 | ₱1,050.00 | ₱1,080.00 | ₱1,050.00 | 1K shares | ₱1.30 Million | ₱0.00 | 0.00% |
| Jun 17, 2025 | ₱1,050.00 | ₱1,080.00 | ₱1,050.00 | 2K shares | ₱1.69 Million | -₱29.19 | -2.78% |
| Jun 16, 2025 | ₱1,080.00 | ₱1,080.00 | ₱1,050.00 | 340 shares | ₱363K | +₱30.89 | +2.86% |
| Jun 13, 2025 | ₱1,050.00 | ₱1,050.00 | ₱1,050.00 | 345 shares | ₱362K | ₱0.00 | 0.00% |
| Jun 11, 2025 | ₱1,050.00 | ₱1,055.00 | ₱1,050.00 | 3K shares | ₱3.64 Million | -₱4.94 | -0.47% |
| Jun 10, 2025 | ₱1,055.00 | ₱1,057.00 | ₱1,055.00 | 535 shares | ₱565K | -₱0.95 | -0.09% |
| Jun 09, 2025 | ₱1,056.00 | ₱1,080.00 | ₱1,056.00 | 5K shares | ₱5.77 Million | -₱4.01 | -0.38% |
| Jun 05, 2025 | ₱1,060.00 | ₱1,060.00 | ₱1,060.00 | 300 shares | ₱318K | ₱0.00 | 0.00% |
| Jun 04, 2025 | ₱1,060.00 | ₱1,060.00 | ₱1,060.00 | 0 | ₱0 | ₱0.00 | 0.00% |
| Jun 03, 2025 | ₱1,060.00 | ₱1,086.00 | ₱1,060.00 | 105 shares | ₱112K | -₱25.33 | -2.39% |
| Jun 02, 2025 | ₱1,086.00 | ₱1,086.00 | ₱1,086.00 | 0 | ₱0 | ₱0.00 | 0.00% |
| May 30, 2025 | ₱1,086.00 | ₱1,086.00 | ₱1,056.00 | 150 shares | ₱162K | +₱30.84 | +2.84% |
| May 29, 2025 | ₱1,056.00 | ₱1,065.00 | ₱1,056.00 | 70 shares | ₱74K | -₱8.98 | -0.85% |
| May 28, 2025 | ₱1,065.00 | ₱1,065.00 | ₱1,065.00 | 0 | ₱0 | ₱0.00 | 0.00% |
| May 27, 2025 | ₱1,065.00 | ₱1,065.00 | ₱1,056.00 | 85 shares | ₱91K | +₱9.05 | +0.85% |
| May 26, 2025 | ₱1,056.00 | ₱1,089.00 | ₱1,054.00 | 145 shares | ₱154K | +₱2.01 | +0.19% |
| May 23, 2025 | ₱1,054.00 | ₱1,088.00 | ₱1,054.00 | 135 shares | ₱143K | -₱19.60 | -1.86% |
| May 22, 2025 | ₱1,074.00 | ₱1,074.00 | ₱1,074.00 | 0 | ₱0 | ₱0.00 | 0.00% |
| May 21, 2025 | ₱1,074.00 | ₱1,074.00 | ₱1,055.00 | 235 shares | ₱251K | ₱0.00 | 0.00% |
| May 20, 2025 | ₱1,074.00 | ₱1,074.00 | ₱1,055.00 | 2K shares | ₱2.16 Million | +₱19.33 | +1.80% |
| May 19, 2025 | ₱1,055.00 | ₱1,074.00 | ₱1,055.00 | 5K shares | ₱5.30 Million | -₱18.67 | -1.77% |
| May 16, 2025 | ₱1,074.00 | ₱1,074.00 | ₱1,074.00 | 700 shares | ₱752K | ₱0.00 | 0.00% |
| May 15, 2025 | ₱1,074.00 | ₱1,074.00 | ₱1,070.00 | 310 shares | ₱333K | +₱3.97 | +0.37% |
| May 14, 2025 | ₱1,070.00 | ₱1,070.00 | ₱1,070.00 | 5 shares | ₱5K | ₱0.00 | 0.00% |
| May 13, 2025 | ₱1,070.00 | ₱1,070.00 | ₱1,065.00 | 15 shares | ₱16K | +₱5.03 | +0.47% |
| May 09, 2025 | ₱1,065.00 | ₱1,070.00 | ₱1,050.00 | 310 shares | ₱331K | +₱15.23 | +1.43% |
| May 08, 2025 | ₱1,050.00 | ₱1,050.00 | ₱1,050.00 | 0 | ₱0 | ₱0.00 | 0.00% |
| May 07, 2025 | ₱1,050.00 | ₱1,070.00 | ₱1,050.00 | 4K shares | ₱4.54 Million | -₱9.87 | -0.94% |
| May 06, 2025 | ₱1,060.00 | ₱1,070.00 | ₱1,060.00 | 6K shares | ₱6.06 Million | -₱9.86 | -0.93% |
| May 05, 2025 | ₱1,070.00 | ₱1,070.00 | ₱1,070.00 | 0 | ₱0 | ₱0.00 | 0.00% |
| May 02, 2025 | ₱1,070.00 | ₱1,070.00 | ₱1,070.00 | 220 shares | ₱235K | ₱0.00 | 0.00% |
| Apr 30, 2025 | ₱1,070.00 | ₱1,070.00 | ₱1,070.00 | 1K shares | ₱1.07 Million | ₱0.00 | 0.00% |
| Apr 29, 2025 | ₱1,070.00 | ₱1,070.00 | ₱1,070.00 | 110 shares | ₱118K | ₱0.00 | 0.00% |
| Apr 28, 2025 | ₱1,070.00 | ₱1,070.00 | ₱1,050.00 | 230 shares | ₱243K | +₱20.33 | +1.90% |
| Apr 25, 2025 | ₱1,050.00 | ₱1,055.00 | ₱1,050.00 | 200 shares | ₱210K | -₱4.94 | -0.47% |
| Apr 24, 2025 | ₱1,055.00 | ₱1,055.00 | ₱1,055.00 | 0 | ₱0 | ₱0.00 | 0.00% |
| Apr 23, 2025 | ₱1,055.00 | ₱1,055.00 | ₱1,050.00 | 1K shares | ₱1.06 Million | +₱5.06 | +0.48% |
| Apr 22, 2025 | ₱1,050.00 | ₱1,050.00 | ₱1,050.00 | 5K shares | ₱5.00 Million | ₱0.00 | 0.00% |
| Apr 21, 2025 | ₱1,050.00 | ₱1,060.00 | ₱1,045.00 | 7K shares | ₱7.13 Million | -₱9.87 | -0.94% |
| Apr 16, 2025 | ₱1,060.00 | ₱1,070.00 | ₱1,060.00 | 60 shares | ₱64K | +₱19.40 | +1.83% |
| Apr 15, 2025 | ₱1,041.00 | ₱1,070.00 | ₱1,041.00 | 9K shares | ₱9.01 Million | -₱9.89 | -0.95% |
| Apr 14, 2025 | ₱1,051.00 | ₱1,070.00 | ₱1,051.00 | 4K shares | ₱3.78 Million | -₱18.71 | -1.78% |
| Apr 11, 2025 | ₱1,070.00 | ₱1,070.00 | ₱1,060.00 | 1K shares | ₱1.26 Million | +₱5.03 | +0.47% |
| Apr 10, 2025 | ₱1,065.00 | ₱1,065.00 | ₱1,062.00 | 310 shares | ₱330K | +₱2.98 | +0.28% |
| Apr 08, 2025 | ₱1,062.00 | ₱1,065.00 | ₱1,059.00 | 985 shares | ₱1.04 Million | +₱2.97 | +0.28% |
| Apr 07, 2025 | ₱1,059.00 | ₱1,070.00 | ₱1,059.00 | 2K shares | ₱2.57 Million | ₱0.00 | 0.00% |
| Apr 04, 2025 | ₱1,059.00 | ₱1,070.00 | ₱1,059.00 | 750 shares | ₱801K | -₱10.91 | -1.03% |
| Apr 03, 2025 | ₱1,070.00 | ₱1,070.00 | ₱1,070.00 | 0 | ₱0 | ₱0.00 | 0.00% |
| Apr 02, 2025 | ₱1,070.00 | ₱1,070.00 | ₱1,070.00 | 16K shares | ₱16.85 Million | ₱0.00 | 0.00% |
| Mar 31, 2025 | ₱1,070.00 | ₱1,094.00 | ₱1,069.00 | 610 shares | ₱654K | +₱0.96 | +0.09% |
| Mar 28, 2025 | ₱1,069.00 | ₱1,069.00 | ₱1,069.00 | 0 | ₱0 | ₱0.00 | 0.00% |
| Mar 27, 2025 | ₱1,069.00 | ₱1,090.00 | ₱1,069.00 | 25 shares | ₱27K | -₱20.63 | -1.93% |
| Mar 26, 2025 | ₱1,090.00 | ₱1,115.00 | ₱1,070.00 | 8K shares | ₱9.01 Million | +₱10.14 | +0.93% |
| Mar 25, 2025 | ₱1,080.00 | ₱1,080.00 | ₱1,080.00 | 0 | ₱0 | ₱0.00 | 0.00% |
| Mar 24, 2025 | ₱1,080.00 | ₱1,080.00 | ₱1,080.00 | 0 | ₱0 | ₱0.00 | 0.00% |
| Mar 21, 2025 | ₱1,080.00 | ₱1,080.00 | ₱1,080.00 | 0 | ₱0 | ₱0.00 | 0.00% |
| Mar 20, 2025 | ₱1,080.00 | ₱1,080.00 | ₱1,070.00 | 225 shares | ₱241K | +₱10.04 | +0.93% |
| Mar 19, 2025 | ₱1,070.00 | ₱1,070.00 | ₱1,070.00 | 200 shares | ₱214K | ₱0.00 | 0.00% |
| Mar 18, 2025 | ₱1,070.00 | ₱1,070.00 | ₱1,070.00 | 225 shares | ₱241K | ₱0.00 | 0.00% |
| Mar 17, 2025 | ₱1,070.00 | ₱1,070.00 | ₱1,070.00 | 5 shares | ₱5K | ₱0.00 | 0.00% |
| Mar 14, 2025 | ₱1,070.00 | ₱1,085.00 | ₱1,070.00 | 10 shares | ₱11K | -₱14.77 | -1.38% |
| Mar 13, 2025 | ₱1,085.00 | ₱1,085.00 | ₱1,060.00 | 5 shares | ₱5K | +₱25.61 | +2.36% |
| Mar 12, 2025 | ₱1,060.00 | ₱1,085.00 | ₱1,060.00 | 470 shares | ₱500K | -₱17.70 | -1.67% |
| Mar 11, 2025 | ₱1,078.00 | ₱1,078.00 | ₱1,078.00 | 0 | ₱0 | ₱0.00 | 0.00% |
| Mar 10, 2025 | ₱1,078.00 | ₱1,078.00 | ₱1,078.00 | 40 shares | ₱43K | ₱0.00 | 0.00% |
| Mar 07, 2025 | ₱1,078.00 | ₱1,078.00 | ₱1,075.00 | 20 shares | ₱22K | +₱3.02 | +0.28% |
| Mar 06, 2025 | ₱1,075.00 | ₱1,075.00 | ₱1,075.00 | 0 | ₱0 | ₱0.00 | 0.00% |
| Mar 05, 2025 | ₱1,075.00 | ₱1,078.00 | ₱1,075.00 | 570 shares | ₱613K | -₱3.01 | -0.28% |
| Mar 04, 2025 | ₱1,078.00 | ₱1,078.00 | ₱1,060.00 | 6K shares | ₱6.26 Million | +₱13.15 | +1.22% |
| Mar 03, 2025 | ₱1,065.00 | ₱1,075.00 | ₱1,065.00 | 130 shares | ₱139K | -₱5.01 | -0.47% |
| Feb 28, 2025 | ₱1,070.00 | ₱1,070.00 | ₱1,062.00 | 60 shares | ₱64K | +₱8.03 | +0.75% |
| Feb 27, 2025 | ₱1,062.00 | ₱1,062.00 | ₱1,062.00 | 50 shares | ₱53K | ₱0.00 | 0.00% |
| Feb 26, 2025 | ₱1,062.00 | ₱1,068.00 | ₱1,062.00 | 190 shares | ₱202K | ₱0.00 | 0.00% |
| Feb 25, 2025 | ₱1,062.00 | ₱1,062.00 | ₱1,062.00 | 0 | ₱0 | ₱0.00 | 0.00% |
| Feb 24, 2025 | ₱1,062.00 | ₱1,089.00 | ₱1,062.00 | 430 shares | ₱458K | -₱2.97 | -0.28% |
| Feb 21, 2025 | ₱1,065.00 | ₱1,065.00 | ₱1,065.00 | 0 | ₱0 | ₱0.00 | 0.00% |
| Feb 20, 2025 | ₱1,065.00 | ₱1,089.00 | ₱1,065.00 | 100 shares | ₱107K | -₱23.43 | -2.20% |
| Feb 19, 2025 | ₱1,089.00 | ₱1,089.00 | ₱1,089.00 | 10 shares | ₱11K | +₱28.75 | +2.64% |
| Feb 18, 2025 | ₱1,061.00 | ₱1,061.00 | ₱1,061.00 | 0 | ₱0 | ₱0.00 | 0.00% |
| Feb 17, 2025 | ₱1,061.00 | ₱1,061.00 | ₱1,061.00 | 0 | ₱0 | ₱0.00 | 0.00% |
| Feb 14, 2025 | ₱1,061.00 | ₱1,089.00 | ₱1,057.00 | 2K shares | ₱1.62 Million | -₱4.03 | -0.38% |
| Feb 13, 2025 | ₱1,065.00 | ₱1,099.00 | ₱1,065.00 | 2K shares | ₱1.60 Million | -₱32.91 | -3.09% |
| Feb 12, 2025 | ₱1,099.00 | ₱1,099.00 | ₱1,069.00 | 65 shares | ₱71K | +₱30.88 | +2.81% |
| Feb 11, 2025 | ₱1,069.00 | ₱1,069.00 | ₱1,069.00 | 0 | ₱0 | ₱0.00 | 0.00% |
| Feb 10, 2025 | ₱1,069.00 | ₱1,069.00 | ₱1,069.00 | 0 | ₱0 | ₱0.00 | 0.00% |
| Feb 07, 2025 | ₱1,069.00 | ₱1,069.00 | ₱1,069.00 | 0 | ₱0 | ₱0.00 | 0.00% |
| Feb 06, 2025 | ₱1,069.00 | ₱1,099.00 | ₱1,068.00 | 675 shares | ₱722K | -₱29.18 | -2.73% |
| Feb 05, 2025 | ₱1,099.00 | ₱1,099.00 | ₱1,099.00 | 5 shares | ₱5K | ₱0.00 | 0.00% |
| Feb 04, 2025 | ₱1,099.00 | ₱1,099.00 | ₱1,071.00 | 145 shares | ₱159K | +₱28.68 | +2.61% |
| Feb 03, 2025 | ₱1,071.00 | ₱1,099.00 | ₱1,068.00 | 240 shares | ₱257K | -₱18.64 | -1.74% |
| Jan 31, 2025 | ₱1,090.00 | ₱1,099.00 | ₱1,090.00 | 15K shares | ₱16.35 Million | -₱8.94 | -0.82% |
| Jan 30, 2025 | ₱1,099.00 | ₱1,099.00 | ₱1,096.00 | 70 shares | ₱77K | +₱2.97 | +0.27% |
| Jan 28, 2025 | ₱1,096.00 | ₱1,098.00 | ₱1,095.00 | 2K shares | ₱1.64 Million | -₱1.97 | -0.18% |
| Jan 27, 2025 | ₱1,098.00 | ₱1,098.00 | ₱1,095.00 | 560 shares | ₱614K | +₱2.96 | +0.27% |
| Jan 24, 2025 | ₱1,095.00 | ₱1,095.00 | ₱1,067.00 | 120 shares | ₱129K | +₱28.69 | +2.62% |
| Jan 23, 2025 | ₱1,067.00 | ₱1,067.00 | ₱1,067.00 | 935 shares | ₱998K | ₱0.00 | 0.00% |
| Jan 22, 2025 | ₱1,067.00 | ₱1,067.00 | ₱1,065.00 | 50 shares | ₱53K | +₱2.03 | +0.19% |
| Jan 21, 2025 | ₱1,065.00 | ₱1,090.00 | ₱1,065.00 | 500 shares | ₱534K | -₱24.39 | -2.29% |
| Jan 20, 2025 | ₱1,090.00 | ₱1,090.00 | ₱1,080.00 | 305 shares | ₱330K | +₱1.96 | +0.18% |
| Jan 17, 2025 | ₱1,088.00 | ₱1,088.00 | ₱1,088.00 | 250 shares | ₱272K | ₱0.00 | 0.00% |
| Jan 16, 2025 | ₱1,088.00 | ₱1,088.00 | ₱1,068.00 | 5 shares | ₱5K | +₱20.35 | +1.87% |
| Jan 15, 2025 | ₱1,068.00 | ₱1,072.00 | ₱1,065.00 | 400 shares | ₱427K | +₱0.96 | +0.09% |
| Jan 14, 2025 | ₱1,067.00 | ₱1,072.00 | ₱1,067.00 | 610 shares | ₱652K | -₱0.96 | -0.09% |
| Jan 13, 2025 | ₱1,068.00 | ₱1,068.00 | ₱1,065.00 | 100 shares | ₱107K | +₱2.99 | +0.28% |
| Jan 10, 2025 | ₱1,065.00 | ₱1,065.00 | ₱1,065.00 | 0 | ₱0 | ₱0.00 | 0.00% |
| Jan 09, 2025 | ₱1,065.00 | ₱1,065.00 | ₱1,062.00 | 220 shares | ₱234K | +₱2.98 | +0.28% |
| Jan 08, 2025 | ₱1,062.00 | ₱1,095.00 | ₱1,061.00 | 250 shares | ₱266K | -₱31.97 | -3.01% |
| Jan 07, 2025 | ₱1,095.00 | ₱1,095.00 | ₱1,071.00 | 2K shares | ₱2.23 Million | +₱24.53 | +2.24% |
| Jan 06, 2025 | ₱1,071.00 | ₱1,080.00 | ₱1,061.00 | 605 shares | ₱649K | -₱6.96 | -0.65% |
| Jan 03, 2025 | ₱1,078.00 | ₱1,079.00 | ₱1,078.00 | 500 shares | ₱539K | -₱0.97 | -0.09% |
| Jan 02, 2025 | ₱1,079.00 | ₱1,079.00 | ₱1,056.00 | 50 shares | ₱54K | +₱23.52 | +2.18% |
| Dec 27, 2024 | ₱1,056.00 | ₱1,075.00 | ₱1,056.00 | 65 shares | ₱70K | -₱15.73 | -1.49% |
| Dec 26, 2024 | ₱1,072.00 | ₱1,078.00 | ₱1,070.00 | 155 shares | ₱166K | +₱7.08 | +0.66% |
| Dec 23, 2024 | ₱1,065.00 | ₱1,065.00 | ₱1,065.00 | 0 | ₱0 | ₱0.00 | 0.00% |
| Dec 20, 2024 | ₱1,065.00 | ₱1,065.00 | ₱1,065.00 | 95 shares | ₱101K | ₱0.00 | 0.00% |
| Dec 19, 2024 | ₱1,065.00 | ₱1,070.00 | ₱1,055.00 | 4K shares | ₱4.16 Million | +₱10.12 | +0.95% |
| Dec 18, 2024 | ₱1,055.00 | ₱1,070.00 | ₱1,055.00 | 2K shares | ₱2.22 Million | -₱12.87 | -1.22% |
| Dec 17, 2024 | ₱1,068.00 | ₱1,068.00 | ₱1,057.00 | 5 shares | ₱5K | +₱11.11 | +1.04% |
| Dec 16, 2024 | ₱1,057.00 | ₱1,062.00 | ₱1,056.00 | 1K shares | ₱1.12 Million | -₱4.97 | -0.47% |
| Dec 13, 2024 | ₱1,062.00 | ₱1,085.00 | ₱1,062.00 | 330 shares | ₱356K | -₱2.97 | -0.28% |
| Dec 12, 2024 | ₱1,065.00 | ₱1,065.00 | ₱1,060.00 | 30 shares | ₱32K | +₱5.01 | +0.47% |
| Dec 11, 2024 | ₱1,060.00 | ₱1,060.00 | ₱1,060.00 | 0 | ₱0 | ₱0.00 | 0.00% |
| Dec 10, 2024 | ₱1,060.00 | ₱1,090.00 | ₱1,060.00 | 12K shares | ₱12.81 Million | -₱19.61 | -1.85% |
| Dec 09, 2024 | ₱1,080.00 | ₱1,091.00 | ₱1,080.00 | 2K shares | ₱2.32 Million | -₱10.91 | -1.01% |
| Dec 06, 2024 | ₱1,091.00 | ₱1,100.00 | ₱1,089.00 | 9K shares | ₱10.08 Million | +₱1.96 | +0.18% |
| Dec 05, 2024 | ₱1,089.00 | ₱1,089.00 | ₱1,089.00 | 110 shares | ₱120K | ₱0.00 | 0.00% |
| Dec 04, 2024 | ₱1,089.00 | ₱1,089.00 | ₱1,087.00 | 260 shares | ₱283K | +₱1.96 | +0.18% |
| Dec 03, 2024 | ₱1,087.00 | ₱1,087.00 | ₱1,072.00 | 5K shares | ₱5.38 Million | +₱15.22 | +1.40% |
| Dec 02, 2024 | ₱1,072.00 | ₱1,072.00 | ₱1,062.00 | 50 shares | ₱54K | +₱10.08 | +0.94% |
This historical data puts the recent movement of the ACENB 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 ACENB sits within its recent range.
Price & Volume Charts
Visual representation of ACENB historical performance for the selected period
Historical Price Chart
The chart displays ACENB 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 ACENB price history for the selected period
Nov
2025
November 06, 2025
Highest Trading Volume
₱1,059.00
52K Shares (₱54.97M total value)
Most actively traded day with 52K shares (₱54.97M total value) at ₱1,059.00 per share, indicating peak investor activity
Sep
2025
September 30, 2025
Lowest Price
₱1,041.00
Lowest price of ₱1,041.00 recorded, marking the period's minimum valuation, with a -1.79% decline on that day
Jun
2025
June 16, 2025
Biggest Daily Gain
₱1,080.00
(+2.86%)
Single-day gain of 2.86% with ₱30.89 price increase, the largest percentage rise in this period, with 340 shares changing hands
Feb
2025
February 13, 2025
Biggest Daily Loss
₱1,065.00
(-3.09%)
Single-day loss of -3.09% with ₱32.91 price decrease, the largest percentage drop in this period, with 2K shares traded during the decline
Feb
2025
February 12, 2025
Highest Price
₱1,099.00
Peak price of ₱1,099.00 reached during this period, representing the stock's maximum value, with 65 shares traded and +2.81% price movement on that day
Historical Insights
Statistical analysis of ACENB price movements for the selected period
Long-Term Trend (MA200)
Bearish
ACENB is trading 0.47% below the 200-day Moving Average (₱1,065.03). This level often acts as dynamic resistance during downtrends.
Price Volatility
Low
ACENB showed low volatility with a standard deviation of 1.02% 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, ACENB recorded 77 positive days, 74 negative days, and 92 unchanged days, resulting in a win rate of 31.7% 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
₱58.00
The trading range spread for ACENB was ₱58.00, 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 ACENB by sector and industry.
Historical Price Data FAQs
Common questions about ACENB stock price history page
What is the ACENB stock price history page?
The ACENB stock price history page provides comprehensive historical trading data for ACEN Corporation Perpetual Series B 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 ACENB's 52-week trading range?
ACENB has traded between ₱1,041.00 and ₱1,099.00 over the past 52 weeks for ACEN Corporation Perpetual Series B Preferred Shares, representing a price range of 5.6%. Currently trading at ₱1,060.00, the stock is 1.8% above its 52-week low and 3.5% below its 52-week high.
How has ACENB performed year-to-date (YTD)?
Year-to-date in 2025, ACENB has declined 1.8% from ₱1,079.00 to ₱1,060.00 for ACEN Corporation Perpetual Series B Preferred Shares. The stock reached a YTD high of ₱1,099.00 and a low of ₱1,041.00.
What is ACENB's 50-day moving average (MA50)?
The 50-day moving average for ACEN Corporation Perpetual Series B Preferred Shares (ACENB) is ₱1,056.72. The stock is currently trading above this level at ₱1,060.00, which is 0.3% above the 50-day MA.
What is ACENB's 200-day moving average (MA200)?
The 200-day moving average for ACEN Corporation Perpetual Series B Preferred Shares (ACENB) is ₱1,065.03. The stock is currently trading below this key long-term indicator at ₱1,060.00, which is 0.5% below the 200-day MA.