Citicore Renewable Energy Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-22 | 4.470 | 4.470 | 4.330 | 4.350 | 4.350 | 34,000 |
| 2025-10-21 | 4.450 | 4.480 | 4.370 | 4.480 | 4.480 | 78,000 |
| 2025-10-20 | 4.490 | 4.490 | 4.420 | 4.480 | 4.480 | 39,000 |
| 2025-10-17 | 4.460 | 4.500 | 4.420 | 4.490 | 4.490 | 110,000 |
| 2025-10-16 | 4.410 | 4.450 | 4.410 | 4.450 | 4.450 | 200,000 |
| 2025-10-15 | 4.420 | 4.420 | 4.310 | 4.420 | 4.420 | 42,000 |
| 2025-10-14 | 4.300 | 4.420 | 4.300 | 4.420 | 4.420 | 174,000 |
| 2025-10-13 | 4.440 | 4.440 | 4.310 | 4.330 | 4.330 | 293,000 |
| 2025-10-10 | 4.410 | 4.440 | 4.350 | 4.440 | 4.440 | 117,000 |
| 2025-10-09 | 4.460 | 4.460 | 4.310 | 4.440 | 4.440 | 205,000 |
| 2025-10-08 | 4.500 | 4.500 | 4.400 | 4.460 | 4.460 | 332,000 |
| 2025-10-07 | 4.390 | 4.500 | 4.390 | 4.500 | 4.500 | 121,000 |
| 2025-10-06 | 4.400 | 4.450 | 4.330 | 4.450 | 4.450 | 411,000 |
| 2025-10-03 | 4.390 | 4.450 | 4.310 | 4.400 | 4.400 | 229,000 |
| 2025-10-02 | 4.390 | 4.390 | 4.290 | 4.290 | 4.290 | 155,000 |
| 2025-10-01 | 4.300 | 4.390 | 4.300 | 4.390 | 4.390 | 382,000 |
| 2025-09-30 | 4.400 | 4.400 | 4.260 | 4.300 | 4.300 | 90,000 |
| 2025-09-29 | 4.380 | 4.400 | 4.370 | 4.400 | 4.400 | 440,000 |
| 2025-09-26 | 4.380 | 4.380 | 4.250 | 4.380 | 4.380 | 197,000 |
| 2025-09-25 | 4.380 | 4.380 | 4.250 | 4.380 | 4.380 | 139,000 |
| 2025-09-24 | 4.390 | 4.390 | 4.300 | 4.380 | 4.380 | 41,000 |
| 2025-09-23 | 4.250 | 4.390 | 4.230 | 4.390 | 4.390 | 64,000 |
| 2025-09-22 | 4.400 | 4.400 | 4.240 | 4.390 | 4.390 | 171,000 |
| 2025-09-19 | 4.230 | 4.400 | 4.230 | 4.400 | 4.400 | 232,000 |
| 2025-09-18 | 4.290 | 4.290 | 4.230 | 4.290 | 4.290 | 60,000 |
| 2025-09-17 | 4.250 | 4.300 | 4.220 | 4.300 | 4.300 | 175,000 |
| 2025-09-16 | 4.300 | 4.300 | 4.180 | 4.300 | 4.300 | 42,000 |
| 2025-09-15 | 4.150 | 4.300 | 4.110 | 4.300 | 4.300 | 555,000 |
| 2025-09-12 | 4.260 | 4.370 | 4.150 | 4.150 | 4.150 | 966,000 |
| 2025-09-11 | 4.240 | 4.300 | 4.240 | 4.260 | 4.260 | 47,000 |
| 2025-09-10 | 4.360 | 4.360 | 4.230 | 4.230 | 4.230 | 133,000 |
| 2025-09-09 | 4.370 | 4.370 | 4.240 | 4.370 | 4.370 | 24,000 |
| 2025-09-08 | 4.380 | 4.380 | 4.300 | 4.370 | 4.370 | 104,000 |
| 2025-09-05 | 4.230 | 4.400 | 4.230 | 4.380 | 4.380 | 201,000 |
| 2025-09-04 | 4.400 | 4.450 | 4.340 | 4.340 | 4.340 | 225,000 |
| 2025-09-03 | 4.380 | 4.380 | 4.300 | 4.380 | 4.380 | 7,000 |
| 2025-09-02 | 4.390 | 4.400 | 4.390 | 4.390 | 4.390 | 8,000 |
| 2025-09-01 | 4.400 | 4.400 | 4.310 | 4.390 | 4.390 | 31,000 |
| 2025-08-29 | 4.400 | 4.400 | 4.200 | 4.400 | 4.400 | 1,343,000 |
| 2025-08-28 | 4.400 | 4.400 | 4.300 | 4.380 | 4.380 | 14,000 |
| 2025-08-27 | 4.400 | 4.400 | 4.300 | 4.390 | 4.390 | 85,000 |
| 2025-08-26 | 4.300 | 4.400 | 4.300 | 4.400 | 4.400 | 238,000 |
| 2025-08-22 | 4.300 | 4.300 | 4.120 | 4.290 | 4.290 | 29,000 |
| 2025-08-20 | 4.200 | 4.300 | 4.100 | 4.270 | 4.270 | 44,000 |
| 2025-08-19 | 4.250 | 4.250 | 4.230 | 4.250 | 4.250 | 142,000 |
| 2025-08-18 | 4.210 | 4.250 | 4.200 | 4.250 | 4.250 | 509,000 |
| 2025-08-15 | 4.190 | 4.210 | 4.190 | 4.210 | 4.210 | 65,000 |
| 2025-08-14 | 4.200 | 4.210 | 4.100 | 4.190 | 4.190 | 120,000 |
| 2025-08-13 | 4.190 | 4.200 | 4.150 | 4.200 | 4.200 | 93,000 |
| 2025-08-12 | 4.100 | 4.210 | 4.090 | 4.200 | 4.200 | 199,000 |
| 2025-08-11 | 4.160 | 4.180 | 4.090 | 4.090 | 4.090 | 92,000 |
| 2025-08-08 | 4.180 | 4.240 | 4.150 | 4.180 | 4.180 | 58,000 |
| 2025-08-07 | 4.240 | 4.240 | 4.150 | 4.200 | 4.200 | 30,000 |
| 2025-08-06 | 4.240 | 4.250 | 4.180 | 4.240 | 4.240 | 447,000 |
| 2025-08-05 | 4.250 | 4.250 | 4.240 | 4.240 | 4.240 | 71,000 |
| 2025-08-04 | 4.220 | 4.290 | 4.220 | 4.250 | 4.250 | 176,000 |
| 2025-08-01 | 4.300 | 4.300 | 4.220 | 4.220 | 4.220 | 65,000 |
| 2025-07-31 | 4.260 | 4.300 | 4.210 | 4.300 | 4.300 | 202,000 |
| 2025-07-30 | 4.180 | 4.290 | 4.180 | 4.250 | 4.250 | 130,000 |
| 2025-07-29 | 4.200 | 4.250 | 4.180 | 4.200 | 4.200 | 161,000 |
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.