KWSE:ACICO Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 4, 2025	0.32	0.33	0.32	0.32	0.32	-0.31%	842,995
Dec 3, 2025	0.32	0.33	0.32	0.32	0.32	0.63%	816,581
Dec 2, 2025	0.31	0.33	0.30	0.32	0.32	4.23%	2,148,065
Dec 1, 2025	0.33	0.33	0.31	0.31	0.31	-6.12%	3,141,083
Nov 30, 2025	0.33	0.34	0.33	0.33	0.33	-1.21%	1,774,380
Nov 27, 2025	0.34	0.34	0.33	0.33	0.33	-1.19%	937,966
Nov 26, 2025	0.34	0.34	0.33	0.34	0.34	-	2,247,226
Nov 25, 2025	0.35	0.35	0.34	0.34	0.34	-2.90%	2,045,524
Nov 24, 2025	0.34	0.35	0.33	0.35	0.35	0.58%	2,670,084
Nov 23, 2025	0.35	0.36	0.34	0.34	0.34	-1.72%	2,165,030
Nov 20, 2025	0.33	0.35	0.33	0.35	0.35	7.38%	4,863,900
Nov 19, 2025	0.35	0.35	0.33	0.33	0.33	-6.88%	5,920,328
Nov 18, 2025	0.36	0.36	0.33	0.35	0.35	-1.41%	2,354,081
Nov 17, 2025	0.35	0.36	0.34	0.35	0.35	3.81%	3,110,419
Nov 16, 2025	0.35	0.36	0.34	0.34	0.34	-	2,596,547
Nov 13, 2025	0.36	0.38	0.34	0.34	0.34	-6.58%	9,939,501
Nov 12, 2025	0.37	0.39	0.36	0.37	0.37	0.27%	20,819,670
Nov 11, 2025	0.32	0.37	0.31	0.36	0.36	15.56%	17,937,850
Nov 10, 2025	0.31	0.32	0.31	0.32	0.32	1.29%	2,562,073
Nov 9, 2025	0.32	0.32	0.31	0.31	0.31	-3.12%	1,811,112
Nov 6, 2025	0.31	0.32	0.30	0.32	0.32	3.55%	7,114,437
Nov 5, 2025	0.32	0.33	0.31	0.31	0.31	-4.32%	6,327,257
Nov 4, 2025	0.33	0.34	0.32	0.32	0.32	-1.82%	3,595,405
Nov 3, 2025	0.34	0.36	0.33	0.33	0.33	-3.79%	8,035,536
Nov 2, 2025	0.36	0.36	0.34	0.34	0.34	-3.92%	9,624,688
Oct 30, 2025	0.34	0.36	0.34	0.36	0.36	6.25%	21,701,850
Oct 29, 2025	0.30	0.34	0.29	0.34	0.34	13.90%	24,544,580
Oct 28, 2025	0.30	0.31	0.29	0.30	0.30	-1.34%	13,004,370
Oct 27, 2025	0.28	0.30	0.27	0.30	0.30	6.41%	13,079,440
Oct 26, 2025	0.29	0.29	0.27	0.28	0.28	-1.75%	7,866,091
Oct 23, 2025	0.26	0.30	0.26	0.29	0.29	11.28%	16,236,930
Oct 22, 2025	0.26	0.26	0.25	0.26	0.26	-0.39%	3,382,677
Oct 21, 2025	0.25	0.26	0.25	0.26	0.26	4.45%	7,120,368
Oct 20, 2025	0.25	0.25	0.24	0.25	0.25	0.41%	6,177,693
Oct 19, 2025	0.25	0.25	0.24	0.25	0.25	-	4,410,916
Oct 16, 2025	0.25	0.25	0.24	0.25	0.25	-1.60%	4,666,590
Oct 15, 2025	0.26	0.26	0.25	0.25	0.25	-2.34%	7,713,700
Oct 14, 2025	0.25	0.26	0.25	0.26	0.26	4.92%	12,153,400
Oct 13, 2025	0.25	0.26	0.24	0.24	0.24	0.83%	3,990,238
Oct 12, 2025	0.23	0.25	0.23	0.24	0.24	0.83%	5,268,997
Oct 9, 2025	0.26	0.26	0.24	0.24	0.24	-5.14%	4,039,418
Oct 8, 2025	0.26	0.27	0.25	0.25	0.25	-2.69%	12,511,460
Oct 7, 2025	0.25	0.27	0.24	0.26	0.26	3.59%	22,994,010
Oct 6, 2025	0.28	0.29	0.24	0.25	0.25	-13.15%	26,334,840
Oct 5, 2025	0.22	0.29	0.21	0.29	0.29	45.23%	103,893,800
Oct 2, 2025	0.17	0.21	0.16	0.20	0.20	22.09%	104,146,200
Oct 1, 2025	0.17	0.19	0.16	0.16	0.16	-7.91%	36,857,080
Sep 30, 2025	0.16	0.18	0.16	0.18	0.18	22.07%	88,897,890
Sep 29, 2025	0.10	0.15	0.10	0.15	0.15	42.16%	126,941,600
Sep 28, 2025	0.10	0.10	0.10	0.10	0.10	3.87%	15,456,050