Citicore Renewable Energy Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 4.450 | 4.450 | 4.350 | 4.350 | 4.350 | 23,000 |
| 2026-10-15 | 4.450 | 4.450 | 4.450 | 4.450 | 4.450 | 1,000 |
| 2026-10-14 | 4.450 | 4.450 | 4.450 | 4.450 | 4.450 | 99,000 |
| 2026-10-13 | 4.620 | 4.620 | 4.470 | 4.470 | 4.470 | 15,000 |
| 2026-10-12 | 4.500 | 4.500 | 4.470 | 4.500 | 4.500 | 68,000 |
| 2026-10-09 | 4.510 | 4.610 | 4.500 | 4.500 | 4.500 | 24,000 |
| 2026-10-08 | 4.590 | 4.640 | 4.510 | 4.510 | 4.510 | 42,000 |
| 2026-10-07 | 4.510 | 4.660 | 4.500 | 4.510 | 4.510 | 14,000 |
| 2026-10-06 | 4.520 | 4.640 | 4.510 | 4.580 | 4.580 | 72,000 |
| 2026-10-05 | 4.620 | 4.620 | 4.560 | 4.600 | 4.600 | 13,000 |
| 2026-10-02 | 4.620 | 4.620 | 4.620 | 4.620 | 4.620 | 20,000 |
| 2026-10-01 | 4.530 | 4.620 | 4.530 | 4.620 | 4.620 | 16,000 |
| 2026-09-30 | 4.600 | 4.610 | 4.550 | 4.610 | 4.610 | 55,000 |
| 2026-09-29 | 4.800 | 4.800 | 4.610 | 4.610 | 4.610 | 6,000 |
| 2026-09-28 | 4.800 | 4.800 | 4.790 | 4.800 | 4.800 | 7,000 |
| 2026-09-25 | 4.750 | 4.800 | 4.580 | 4.800 | 4.800 | 36,000 |
| 2026-09-24 | 4.860 | 4.860 | 4.700 | 4.700 | 4.700 | 69,000 |
| 2026-09-23 | 4.860 | 4.860 | 4.850 | 4.860 | 4.860 | 27,000 |
| 2026-09-22 | 4.850 | 4.850 | 4.850 | 4.850 | 4.850 | 14,000 |
| 2026-09-21 | 4.950 | 4.950 | 4.800 | 4.900 | 4.900 | 74,000 |
| 2026-09-18 | 5.000 | 5.000 | 4.870 | 4.950 | 4.950 | 103,000 |
| 2026-09-17 | 4.920 | 5.000 | 4.850 | 4.910 | 4.910 | 279,000 |
| 2026-09-16 | 5.000 | 5.000 | 4.950 | 4.950 | 4.950 | 4,700 |
| 2026-09-15 | 4.840 | 5.000 | 4.840 | 5.000 | 5.000 | 50,000 |
| 2026-09-14 | 4.910 | 4.910 | 4.840 | 4.840 | 4.840 | 17,000 |
| 2026-09-11 | 4.940 | 4.950 | 4.830 | 4.900 | 4.900 | 144,000 |
| 2026-09-10 | 4.880 | 5.000 | 4.880 | 4.950 | 4.950 | 133,000 |
| 2026-09-09 | 4.880 | 4.880 | 4.880 | 4.880 | 4.880 | 21,000 |
| 2026-09-08 | 4.840 | 4.900 | 4.840 | 4.880 | 4.880 | 51,000 |
| 2026-09-07 | 4.980 | 4.980 | 4.820 | 4.830 | 4.830 | 28,000 |
| 2026-09-04 | 4.890 | 5.000 | 4.800 | 4.980 | 4.980 | 575,000 |
| 2026-09-03 | 4.900 | 4.900 | 4.820 | 4.900 | 4.900 | 111,700 |
| 2026-09-02 | 4.870 | 5.000 | 4.870 | 5.000 | 5.000 | 659,300 |
| 2026-09-01 | 4.950 | 5.020 | 4.820 | 5.020 | 5.020 | 228,000 |
| 2026-08-28 | 4.980 | 4.990 | 4.810 | 4.970 | 4.970 | 61,000 |
| 2026-08-27 | 4.980 | 5.000 | 4.750 | 4.980 | 4.980 | 860,000 |
| 2026-08-26 | 4.690 | 5.000 | 4.690 | 4.980 | 4.980 | 617,000 |
| 2026-08-25 | 4.690 | 4.690 | 4.650 | 4.690 | 4.690 | 57,000 |
| 2026-08-24 | 4.650 | 4.690 | 4.640 | 4.690 | 4.690 | 45,000 |
| 2026-08-20 | 4.630 | 4.690 | 4.550 | 4.640 | 4.640 | 128,000 |
| 2026-08-19 | 4.650 | 4.650 | 4.520 | 4.590 | 4.590 | 20,000 |
| 2026-08-18 | 4.630 | 4.630 | 4.570 | 4.630 | 4.630 | 31,000 |
| 2026-08-17 | 4.650 | 4.650 | 4.510 | 4.630 | 4.630 | 47,000 |
| 2026-08-14 | 4.580 | 4.690 | 4.580 | 4.670 | 4.670 | 103,000 |
| 2026-08-13 | 4.460 | 4.720 | 4.450 | 4.720 | 4.720 | 525,000 |
| 2026-08-12 | 4.460 | 4.470 | 4.380 | 4.470 | 4.470 | 92,000 |
| 2026-08-11 | 4.470 | 4.470 | 4.400 | 4.460 | 4.460 | 35,000 |
| 2026-08-10 | 4.450 | 4.470 | 4.400 | 4.470 | 4.470 | 70,000 |
| 2026-08-07 | 4.410 | 4.470 | 4.410 | 4.470 | 4.470 | 120,000 |
| 2026-08-06 | 4.460 | 4.460 | 4.420 | 4.460 | 4.460 | 23,000 |
| 2026-08-05 | 4.460 | 4.470 | 4.460 | 4.470 | 4.470 | 31,000 |
| 2026-08-04 | 4.360 | 4.470 | 4.360 | 4.470 | 4.470 | 231,000 |
| 2026-08-03 | 4.460 | 4.470 | 4.360 | 4.470 | 4.470 | 78,000 |
| 2026-07-31 | 4.470 | 4.470 | 4.470 | 4.470 | 4.470 | 5,000 |
| 2026-07-30 | 4.480 | 4.480 | 4.360 | 4.470 | 4.470 | 75,000 |
| 2026-07-29 | 4.320 | 4.500 | 4.300 | 4.400 | 4.400 | 373,000 |
| 2026-07-28 | 4.430 | 4.430 | 4.300 | 4.380 | 4.380 | 887,000 |
| 2026-07-27 | 4.450 | 4.450 | 4.340 | 4.430 | 4.430 | 144,000 |
| 2026-07-24 | 4.350 | 4.450 | 4.340 | 4.450 | 4.450 | 145,000 |
| 2026-07-23 | 4.440 | 4.460 | 4.350 | 4.460 | 4.460 | 191,000 |
Page 1 of 3 · 125 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (PHP). Adjusted close accounts for splits and dividends. Educational only, not financial advice.