Citicore Renewable Energy Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-23 | 4.540 | 4.540 | 4.490 | 4.490 | 4.490 | 66,000 |
| 2026-01-22 | 4.490 | 4.510 | 4.410 | 4.500 | 4.500 | 103,000 |
| 2026-01-21 | 4.450 | 4.550 | 4.420 | 4.490 | 4.490 | 31,000 |
| 2026-01-20 | 4.450 | 4.490 | 4.400 | 4.450 | 4.450 | 126,000 |
| 2026-01-19 | 4.560 | 4.560 | 4.450 | 4.450 | 4.450 | 39,000 |
| 2026-01-16 | 4.460 | 4.460 | 4.400 | 4.410 | 4.410 | 55,000 |
| 2026-01-15 | 4.600 | 4.600 | 4.410 | 4.460 | 4.460 | 412,000 |
| 2026-01-14 | 4.590 | 4.680 | 4.420 | 4.570 | 4.570 | 1,778,000 |
| 2026-01-13 | 4.540 | 4.590 | 4.500 | 4.590 | 4.590 | 383,000 |
| 2026-01-12 | 4.400 | 4.700 | 4.400 | 4.540 | 4.540 | 593,000 |
| 2026-01-09 | 4.500 | 4.500 | 4.440 | 4.440 | 4.440 | 7,000 |
| 2026-01-08 | 4.500 | 4.580 | 4.400 | 4.500 | 4.500 | 179,000 |
| 2026-01-07 | 4.500 | 4.500 | 4.400 | 4.500 | 4.500 | 84,000 |
| 2026-01-06 | 4.500 | 4.540 | 4.310 | 4.500 | 4.500 | 68,000 |
| 2026-01-05 | 4.300 | 4.590 | 4.160 | 4.500 | 4.500 | 1,569,000 |
| 2026-01-02 | 4.270 | 4.300 | 4.250 | 4.300 | 4.300 | 1,787,000 |
| 2025-12-29 | 4.250 | 4.280 | 4.200 | 4.280 | 4.280 | 76,000 |
| 2025-12-26 | 4.240 | 4.240 | 4.120 | 4.240 | 4.240 | 29,000 |
| 2025-12-23 | 4.270 | 4.270 | 4.270 | 4.270 | 4.270 | 6,000 |
| 2025-12-22 | 4.180 | 4.280 | 4.120 | 4.280 | 4.280 | 46,000 |
| 2025-12-19 | 4.280 | 4.280 | 4.180 | 4.250 | 4.250 | 53,000 |
| 2025-12-18 | 4.240 | 4.280 | 4.110 | 4.250 | 4.250 | 183,000 |
| 2025-12-17 | 4.140 | 4.280 | 4.100 | 4.250 | 4.250 | 331,000 |
| 2025-12-16 | 4.130 | 4.230 | 4.090 | 4.140 | 4.140 | 141,000 |
| 2025-12-15 | 4.240 | 4.240 | 4.130 | 4.230 | 4.230 | 18,000 |
| 2025-12-12 | 4.100 | 4.240 | 4.100 | 4.240 | 4.240 | 20,000 |
| 2025-12-11 | 4.200 | 4.250 | 4.200 | 4.240 | 4.240 | 11,000 |
| 2025-12-10 | 4.200 | 4.290 | 4.080 | 4.290 | 4.290 | 127,000 |
| 2025-12-09 | 4.270 | 4.270 | 4.270 | 4.270 | 4.270 | 7,000 |
| 2025-12-05 | 4.270 | 4.270 | 4.040 | 4.270 | 4.270 | 78,000 |
| 2025-12-04 | 4.290 | 4.290 | 4.290 | 4.290 | 4.290 | 1,000 |
| 2025-12-03 | 4.200 | 4.200 | 4.100 | 4.150 | 4.150 | 3,438,000 |
| 2025-12-02 | 4.270 | 4.290 | 4.150 | 4.190 | 4.190 | 4,244,000 |
| 2025-12-01 | 4.300 | 4.300 | 4.250 | 4.300 | 4.300 | 15,000 |
| 2025-11-28 | 4.260 | 4.300 | 4.250 | 4.300 | 4.300 | 125,000 |
| 2025-11-27 | 4.300 | 4.300 | 4.150 | 4.270 | 4.270 | 5,000 |
| 2025-11-26 | 4.300 | 4.300 | 4.110 | 4.300 | 4.300 | 64,000 |
| 2025-11-25 | 4.240 | 4.270 | 4.120 | 4.270 | 4.270 | 46,000 |
| 2025-11-24 | 4.260 | 4.300 | 4.110 | 4.240 | 4.240 | 84,000 |
| 2025-11-21 | 4.300 | 4.300 | 4.160 | 4.260 | 4.260 | 45,000 |
| 2025-11-20 | 4.160 | 4.300 | 4.100 | 4.300 | 4.300 | 201,000 |
| 2025-11-19 | 4.170 | 4.170 | 4.050 | 4.160 | 4.160 | 23,000 |
| 2025-11-18 | 4.180 | 4.180 | 4.060 | 4.180 | 4.180 | 40,000 |
| 2025-11-17 | 4.150 | 4.150 | 4.050 | 4.150 | 4.150 | 536,000 |
| 2025-11-14 | 4.150 | 4.180 | 4.070 | 4.150 | 4.150 | 154,000 |
| 2025-11-13 | 4.190 | 4.190 | 4.190 | 4.190 | 4.190 | 1,000 |
| 2025-11-12 | 4.100 | 4.190 | 4.100 | 4.190 | 4.190 | 357,000 |
| 2025-11-11 | 4.200 | 4.200 | 4.080 | 4.170 | 4.170 | 129,000 |
| 2025-11-10 | 4.130 | 4.230 | 4.120 | 4.200 | 4.200 | 29,000 |
| 2025-11-07 | 4.200 | 4.200 | 4.180 | 4.200 | 4.200 | 34,000 |
| 2025-11-06 | 4.170 | 4.240 | 4.150 | 4.200 | 4.200 | 28,000 |
| 2025-11-05 | 4.150 | 4.200 | 4.140 | 4.200 | 4.200 | 51,000 |
| 2025-11-04 | 4.200 | 4.200 | 4.130 | 4.150 | 4.150 | 57,000 |
| 2025-11-03 | 4.430 | 4.430 | 4.130 | 4.200 | 4.200 | 1,323,000 |
| 2025-10-30 | 4.450 | 4.450 | 4.300 | 4.430 | 4.430 | 485,000 |
| 2025-10-29 | 4.330 | 4.450 | 4.330 | 4.450 | 4.450 | 54,000 |
| 2025-10-28 | 4.460 | 4.460 | 4.330 | 4.450 | 4.450 | 66,000 |
| 2025-10-27 | 4.330 | 4.460 | 4.330 | 4.460 | 4.460 | 53,000 |
| 2025-10-24 | 4.390 | 4.490 | 4.310 | 4.310 | 4.310 | 416,000 |
| 2025-10-23 | 4.410 | 4.410 | 4.330 | 4.400 | 4.400 | 40,000 |
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.