Stock listing
PSE:ACR Alsons Consolidated Resources Inc. Stock
Follow Alsons Consolidated Resources Inc. into a list and get an email when it puts out news.
Share price · PSE:ACR
0.91 PHP +0.01 (+1.1%)
Close on Oct 30, 2026
- Day range
- 0.89 – 0.91 PHPOct 30, 2026
- Volume
- 1.59M sharesOct 30, 2026
- Market cap
- 5.73B PHPAt the close on Oct 30, 2026 · price × 6.29B shares outstanding
- 52-week range
- 0.40 – 1.48 PHPLowest and highest trades, Nov 3, 2025 – Oct 30, 2026
- Traded on an average day
- 11.87M PHPMedian day 4.12M shares · last 3 months, Jul 30, 2026 – Oct 30, 2026
Daily closes
Last 3 months, Jul 30, 2026 – Oct 30, 2026 · PSE:ACR · PHP, adjusted for splits
| Day | Close | Change | % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 0.91 | +0.01 | +1.1% | 0.90 | 0.91 | 0.89 | 1,593,000 | |
| 0.90 | 0.00 | 0.0% | 0.90 | 0.92 | 0.89 | 2,046,000 | |
| 0.90 | -0.04 | -4.3% | 0.94 | 0.94 | 0.87 | 8,180,000 | |
| 0.94 | -0.03 | -3.1% | 0.97 | 0.98 | 0.94 | 1,771,000 | |
| 0.97 | -0.02 | -2.0% | 0.99 | 0.99 | 0.95 | 1,073,000 | |
| 0.99 | +0.01 | +1.0% | 0.98 | 1.01 | 0.97 | 1,453,000 | |
| 0.98 | +0.01 | +1.0% | 0.97 | 1.05 | 0.96 | 5,712,000 | |
| 0.97 | +0.03 | +3.2% | 0.94 | 0.98 | 0.93 | 1,583,000 | |
| 0.94 | -0.02 | -2.1% | 0.98 | 0.98 | 0.93 | 1,508,000 | |
| 0.96 | +0.03 | +3.2% | 0.93 | 0.99 | 0.92 | 1,766,000 | |
| 0.93 | -0.02 | -2.1% | 0.95 | 0.96 | 0.89 | 4,117,000 | |
| 0.95 | -0.02 | -2.1% | 0.97 | 0.97 | 0.93 | 1,731,000 | |
| 0.97 | 0.00 | 0.0% | 0.97 | 1.02 | 0.96 | 1,056,000 | |
| 0.97 | -0.05 | -4.9% | 1.02 | 1.02 | 0.97 | 578,000 | |
| 1.02 | +0.04 | +4.1% | 1.01 | 1.06 | 1.00 | 2,256,000 | |
| 0.98 | +0.06 | +6.5% | 0.92 | 1.01 | 0.90 | 5,530,000 | |
| 0.92 | -0.13 | -12.4% | 1.05 | 1.05 | 0.91 | 6,388,000 | |
| 1.05 | -0.02 | -1.9% | 1.04 | 1.08 | 1.04 | 1,296,000 | |
| 1.07 | 0.00 | 0.0% | 1.08 | 1.10 | 1.04 | 2,011,000 | |
| 1.07 | +0.02 | +1.9% | 1.04 | 1.12 | 1.04 | 2,487,000 | |
| 1.05 | -0.03 | -2.8% | 1.08 | 1.08 | 1.03 | 3,014,000 | |
| 1.08 | -0.03 | -2.7% | 1.11 | 1.12 | 1.06 | 1,890,000 | |
| 1.11 | -0.01 | -0.9% | 1.11 | 1.16 | 1.03 | 7,362,000 | |
| 1.12 | 0.00 | 0.0% | 1.11 | 1.14 | 1.08 | 2,947,000 | |
| 1.12 | -0.08 | -6.7% | 1.18 | 1.19 | 1.09 | 3,393,000 | |
| 1.20 | +0.01 | +0.8% | 1.20 | 1.23 | 1.15 | 4,327,000 | |
| 1.19 | -0.03 | -2.5% | 1.22 | 1.29 | 1.15 | 10,921,000 | |
| 1.22 | -0.13 | -9.6% | 1.35 | 1.37 | 1.22 | 10,314,000 | |
| 1.35 | -0.01 | -0.7% | 1.36 | 1.39 | 1.32 | 2,739,000 | |
| 1.36 | +0.03 | +2.3% | 1.35 | 1.41 | 1.35 | 6,907,000 | |
| 1.33 | +0.04 | +3.1% | 1.29 | 1.38 | 1.29 | 3,428,000 | |
| 1.29 | -0.05 | -3.7% | 1.34 | 1.34 | 1.27 | 5,120,000 | |
| 1.34 | -0.03 | -2.2% | 1.38 | 1.39 | 1.30 | 7,496,000 | |
| 1.37 | -0.03 | -2.1% | 1.40 | 1.48 | 1.32 | 18,761,000 | |
| 1.40 | +0.08 | +6.1% | 1.32 | 1.42 | 1.26 | 13,069,000 | |
| 1.32 | +0.03 | +2.3% | 1.30 | 1.40 | 1.30 | 28,198,000 | |
| 1.29 | +0.09 | +7.5% | 1.21 | 1.32 | 1.17 | 49,965,000 | |
| 1.20 | +0.07 | +6.2% | 1.15 | 1.21 | 1.11 | 15,394,000 | |
| 1.13 | +0.04 | +3.7% | 1.09 | 1.18 | 1.06 | 19,653,000 | |
| 1.09 | -0.02 | -1.8% | 1.10 | 1.11 | 1.06 | 4,368,000 | |
| 1.11 | +0.02 | +1.8% | 1.09 | 1.13 | 1.08 | 6,818,000 | |
| 1.09 | -0.06 | -5.2% | 1.15 | 1.18 | 1.08 | 15,369,000 | |
| 1.15 | -0.04 | -3.4% | 1.19 | 1.20 | 1.14 | 2,696,000 | |
| 1.19 | +0.05 | +4.4% | 1.13 | 1.22 | 1.12 | 12,743,000 | |
| 1.14 | -0.07 | -5.8% | 1.20 | 1.25 | 1.13 | 19,284,000 | |
| 1.21 | -0.03 | -2.4% | 1.25 | 1.26 | 1.19 | 10,965,000 | |
| 1.24 | +0.04 | +3.3% | 1.20 | 1.29 | 1.16 | 45,322,000 | |
| 1.20 | 0.00 | 0.0% | 1.17 | 1.21 | 1.14 | 20,870,000 | |
| 1.20 | +0.16 | +15.4% | 1.16 | 1.23 | 1.07 | 106,499,000 | |
| 1.04 | +0.24 | +30.0% | 0.80 | 1.12 | 0.80 | 102,330,000 | |
| 0.80 | -0.01 | -1.2% | 0.80 | 0.80 | 0.77 | 966,000 | |
| 0.81 | +0.01 | +1.3% | 0.80 | 0.81 | 0.78 | 1,168,000 | |
| 0.80 | 0.00 | 0.0% | 0.81 | 0.82 | 0.77 | 1,582,000 | |
| 0.80 | +0.02 | +2.6% | 0.82 | 0.84 | 0.75 | 6,850,000 | |
| 0.78 | +0.02 | +2.6% | 0.80 | 0.82 | 0.74 | 1,973,000 | |
| 0.76 | +0.01 | +1.3% | 0.75 | 0.79 | 0.74 | 2,145,000 | |
| 0.75 | -0.02 | -2.6% | 0.76 | 0.78 | 0.72 | 2,096,000 | |
| 0.77 | +0.01 | +1.3% | 0.76 | 0.83 | 0.74 | 8,259,000 | |
| 0.76 | +0.07 | +10.1% | 0.69 | 0.78 | 0.69 | 7,806,000 | |
| 0.69 | +0.02 | +3.0% | 0.69 | 0.71 | 0.65 | 18,082,000 | |
| 0.67 | -0.04 | -5.6% | 0.71 | 0.72 | 0.65 | 8,927,000 | |
| 0.71 | 0.00 | 0.0% | 0.71 | 0.73 | 0.70 | 1,920,000 | |
| 0.71 | -0.02 | -2.7% | 0.72 | 0.73 | 0.70 | 2,697,000 | |
| 0.73 | +0.01 | +1.4% | 0.72 | 0.74 | 0.71 | 1,034,000 | |
| 0.72 | -0.03 | -4.0% | 0.75 | 0.76 | 0.72 | 2,227,000 |
- Ticker
- PSE:ACR
- Asset type
- Stock
- Sector
- Utilities
- Industry
- Power producers
- Exchange
- PSE
- Currency
- PHP
What changed lately
Latest news release · May 28, 2026
Alsons Consolidated Resources Approves Cash Dividend 0.02 Pesos Per Share Payable 8 July
Latest news
Alsons Consolidated Resources Approves Cash Dividend 0.02 Pesos Per Share Payable 8 July
May 28, 2026
Closed 0.76 (0.0%) on May 29, 2026
Alsons Consolidated Resources Posts FY Revenue Of 14.9 Billion Pesos
Mar 26, 2026
Closed 0.74 (-2.6%) on Mar 27, 2026
Alsons Consolidated Resources To Tender 9.54% Seafront Resources Corp Shares
Mar 10, 2026
Closed 0.64 (+4.9%) on Mar 11, 2026
Alsons Consolidated Resources Posts Qtrly Net Income Attributable Of 250 Million Pesos
Nov 18, 2025
Closed 0.45 (+1.1%) on Nov 18, 2025
Alsons Consolidated Resources Inc. on 6ix
- Sector
- Utilities
- Industry
- Power producers
- News releases
- 4 in the last 12 months · 4 in all · newest May 28, 2026 · oldest 2025
Log in to ask 6ix AI your own questions about Alsons Consolidated Resources Inc.