Citicore Renewable Energy Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-01 | 2.940 | 2.950 | 2.800 | 2.950 | 2.950 | 610,000 |
| 2024-07-31 | 2.950 | 2.950 | 2.770 | 2.940 | 2.940 | 2,126,000 |
| 2024-07-30 | 3.000 | 3.000 | 2.950 | 2.950 | 2.950 | 20,323,000 |
| 2024-07-29 | 3.100 | 3.100 | 3.000 | 3.000 | 3.000 | 725,000 |
| 2024-07-26 | 3.100 | 3.110 | 3.000 | 3.000 | 3.000 | 804,000 |
| 2024-07-25 | 2.860 | 3.100 | 2.860 | 3.100 | 3.100 | 5,358,000 |
| 2024-07-23 | 2.970 | 3.010 | 2.940 | 2.940 | 2.940 | 1,407,000 |
| 2024-07-22 | 2.860 | 3.030 | 2.850 | 2.980 | 2.980 | 10,349,000 |
| 2024-07-19 | 2.900 | 2.900 | 2.850 | 2.880 | 2.880 | 3,087,000 |
| 2024-07-18 | 2.710 | 2.920 | 2.700 | 2.850 | 2.850 | 10,632,000 |
| 2024-07-17 | 2.710 | 2.710 | 2.700 | 2.700 | 2.700 | 433,000 |
| 2024-07-16 | 2.700 | 2.710 | 2.700 | 2.710 | 2.710 | 518,000 |
| 2024-07-15 | 2.700 | 2.700 | 2.700 | 2.700 | 2.700 | 820,000 |
| 2024-07-12 | 2.690 | 2.710 | 2.690 | 2.700 | 2.700 | 2,558,000 |
| 2024-07-11 | 2.690 | 2.710 | 2.680 | 2.690 | 2.690 | 2,473,000 |
| 2024-07-10 | 2.650 | 2.700 | 2.630 | 2.670 | 2.670 | 1,277,000 |
| 2024-07-09 | 2.550 | 2.620 | 2.470 | 2.620 | 2.620 | 2,509,000 |
| 2024-07-08 | 2.720 | 2.720 | 2.510 | 2.560 | 2.560 | 3,920,000 |
| 2024-07-05 | 2.700 | 2.720 | 2.690 | 2.700 | 2.700 | 1,833,000 |
| 2024-07-04 | 2.690 | 2.740 | 2.690 | 2.700 | 2.700 | 7,148,000 |
| 2024-07-03 | 2.690 | 2.700 | 2.690 | 2.690 | 2.690 | 340,000 |
| 2024-07-02 | 2.700 | 2.700 | 2.690 | 2.690 | 2.690 | 701,000 |
| 2024-07-01 | 2.690 | 2.700 | 2.690 | 2.690 | 2.690 | 1,639,000 |
| 2024-06-28 | 2.690 | 2.700 | 2.690 | 2.690 | 2.690 | 1,639,000 |
| 2024-06-27 | 2.690 | 2.700 | 2.690 | 2.690 | 2.690 | 1,622,000 |
| 2024-06-26 | 2.690 | 2.700 | 2.690 | 2.690 | 2.690 | 1,096,000 |
| 2024-06-25 | 2.690 | 2.700 | 2.690 | 2.690 | 2.690 | 1,465,000 |
| 2024-06-24 | 2.690 | 2.700 | 2.690 | 2.690 | 2.690 | 14,487,000 |
| 2024-06-21 | 2.690 | 2.700 | 2.690 | 2.690 | 2.690 | 10,509,000 |
| 2024-06-20 | 2.690 | 2.700 | 2.690 | 2.690 | 2.690 | 3,414,000 |
| 2024-06-19 | 2.700 | 2.700 | 2.690 | 2.690 | 2.690 | 2,618,000 |
| 2024-06-18 | 2.700 | 2.700 | 2.690 | 2.700 | 2.700 | 742,000 |
| 2024-06-14 | 2.690 | 2.700 | 2.690 | 2.690 | 2.690 | 1,800,000 |
| 2024-06-13 | 2.700 | 2.700 | 2.690 | 2.690 | 2.690 | 13,514,000 |
| 2024-06-11 | 2.690 | 2.710 | 2.690 | 2.690 | 2.690 | 4,868,000 |
| 2024-06-10 | 2.710 | 2.710 | 2.690 | 2.690 | 2.690 | 15,563,000 |
| 2024-06-07 | 2.750 | 2.780 | 2.700 | 2.700 | 2.700 | 25,074,000 |
← NewerPage 10 of 10 · 577 trading days
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.