Citicore Renewable Energy Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-28 | 4.200 | 4.200 | 4.150 | 4.160 | 4.160 | 72,000 |
| 2025-07-25 | 4.080 | 4.200 | 4.080 | 4.200 | 4.200 | 55,780,000 |
| 2025-07-24 | 4.100 | 4.140 | 4.060 | 4.140 | 4.140 | 168,000 |
| 2025-07-23 | 4.110 | 4.200 | 4.100 | 4.140 | 4.140 | 316,000 |
| 2025-07-22 | 4.100 | 4.100 | 4.080 | 4.090 | 4.090 | 151,000 |
| 2025-07-21 | 4.070 | 4.100 | 4.040 | 4.100 | 4.100 | 35,485,000 |
| 2025-07-18 | 4.050 | 4.070 | 4.010 | 4.070 | 4.070 | 35,136,000 |
| 2025-07-17 | 4.030 | 4.040 | 3.990 | 4.010 | 4.010 | 22,232,000 |
| 2025-07-16 | 4.040 | 4.040 | 3.990 | 4.030 | 4.030 | 28,585,000 |
| 2025-07-15 | 4.040 | 4.040 | 3.990 | 4.040 | 4.040 | 66,000 |
| 2025-07-14 | 4.020 | 4.040 | 3.980 | 4.040 | 4.040 | 163,000 |
| 2025-07-11 | 4.030 | 4.030 | 4.010 | 4.020 | 4.020 | 48,000 |
| 2025-07-10 | 4.030 | 4.040 | 4.000 | 4.010 | 4.010 | 117,000 |
| 2025-07-09 | 4.000 | 4.020 | 3.940 | 4.020 | 4.020 | 173,000 |
| 2025-07-08 | 4.000 | 4.010 | 3.940 | 4.000 | 4.000 | 187,000 |
| 2025-07-07 | 4.020 | 4.020 | 3.980 | 4.000 | 4.000 | 451,000 |
| 2025-07-04 | 4.010 | 4.010 | 3.970 | 4.000 | 4.000 | 14,000 |
| 2025-07-03 | 4.000 | 4.020 | 3.970 | 4.020 | 4.020 | 261,000 |
| 2025-07-02 | 4.000 | 4.010 | 3.980 | 3.990 | 3.990 | 59,000 |
| 2025-07-01 | 4.010 | 4.010 | 3.970 | 4.000 | 4.000 | 335,000 |
| 2025-06-30 | 4.000 | 4.010 | 3.990 | 4.010 | 4.010 | 111,000 |
| 2025-06-27 | 3.920 | 4.000 | 3.920 | 3.990 | 3.990 | 172,000 |
| 2025-06-26 | 3.920 | 3.920 | 3.910 | 3.920 | 3.920 | 70,000 |
| 2025-06-25 | 3.930 | 3.930 | 3.880 | 3.900 | 3.900 | 422,000 |
| 2025-06-24 | 3.870 | 3.900 | 3.860 | 3.900 | 3.900 | 434,000 |
| 2025-06-23 | 3.900 | 3.900 | 3.800 | 3.880 | 3.880 | 63,000 |
| 2025-06-20 | 3.890 | 3.890 | 3.890 | 3.890 | 3.890 | 4,000 |
| 2025-06-19 | 3.780 | 3.900 | 3.730 | 3.900 | 3.900 | 1,339,000 |
| 2025-06-18 | 3.790 | 3.790 | 3.730 | 3.780 | 3.780 | 52,000 |
| 2025-06-17 | 3.780 | 3.800 | 3.740 | 3.790 | 3.790 | 42,000 |
| 2025-06-16 | 3.770 | 3.840 | 3.730 | 3.780 | 3.780 | 408,000 |
| 2025-06-13 | 3.860 | 3.860 | 3.710 | 3.770 | 3.770 | 1,494,000 |
| 2025-06-11 | 3.870 | 3.870 | 3.790 | 3.860 | 3.860 | 173,000 |
| 2025-06-10 | 3.870 | 3.870 | 3.800 | 3.870 | 3.870 | 75,000 |
| 2025-06-09 | 3.870 | 3.890 | 3.790 | 3.790 | 3.790 | 76,000 |
| 2025-06-05 | 3.870 | 3.870 | 3.770 | 3.870 | 3.870 | 11,000 |
| 2025-06-04 | 3.800 | 3.890 | 3.760 | 3.850 | 3.850 | 35,000 |
| 2025-06-03 | 3.780 | 3.900 | 3.760 | 3.800 | 3.800 | 173,000 |
| 2025-06-02 | 3.900 | 3.900 | 3.750 | 3.870 | 3.870 | 67,000 |
| 2025-05-30 | 3.880 | 3.900 | 3.740 | 3.900 | 3.900 | 307,000 |
| 2025-05-29 | 3.800 | 3.900 | 3.770 | 3.800 | 3.800 | 24,000 |
| 2025-05-28 | 3.840 | 3.900 | 3.780 | 3.800 | 3.800 | 40,000 |
| 2025-05-27 | 3.870 | 3.900 | 3.800 | 3.800 | 3.800 | 97,000 |
| 2025-05-26 | 3.840 | 3.840 | 3.760 | 3.800 | 3.800 | 77,000 |
| 2025-05-23 | 3.810 | 3.850 | 3.800 | 3.850 | 3.850 | 200,000 |
| 2025-05-22 | 3.790 | 3.810 | 3.700 | 3.810 | 3.810 | 218,000 |
| 2025-05-21 | 3.790 | 3.790 | 3.720 | 3.790 | 3.790 | 30,000 |
| 2025-05-20 | 3.800 | 3.800 | 3.700 | 3.700 | 3.700 | 114,000 |
| 2025-05-19 | 3.800 | 3.810 | 3.780 | 3.780 | 3.780 | 15,000 |
| 2025-05-16 | 3.800 | 3.800 | 3.800 | 3.800 | 3.800 | 25,000 |
| 2025-05-15 | 3.700 | 3.800 | 3.700 | 3.790 | 3.790 | 84,000 |
| 2025-05-14 | 3.820 | 3.820 | 3.700 | 3.750 | 3.750 | 76,000 |
| 2025-05-13 | 3.810 | 3.820 | 3.710 | 3.820 | 3.820 | 75,000 |
| 2025-05-09 | 3.800 | 3.810 | 3.740 | 3.810 | 3.810 | 126,000 |
| 2025-05-08 | 3.740 | 3.820 | 3.720 | 3.810 | 3.810 | 365,000 |
| 2025-05-07 | 3.820 | 3.820 | 3.710 | 3.800 | 3.800 | 63,000 |
| 2025-05-06 | 3.840 | 3.860 | 3.800 | 3.820 | 3.820 | 45,000 |
| 2025-05-05 | 3.760 | 3.850 | 3.760 | 3.850 | 3.850 | 327,000 |
| 2025-05-02 | 3.770 | 3.790 | 3.710 | 3.760 | 3.760 | 109,000 |
| 2025-04-30 | 3.730 | 3.760 | 3.710 | 3.760 | 3.760 | 128,000 |
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.