Citicore Renewable Energy Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-29 | 3.790 | 3.790 | 3.720 | 3.750 | 3.750 | 17,000 |
| 2025-04-28 | 3.660 | 3.750 | 3.660 | 3.700 | 3.700 | 434,000 |
| 2025-04-25 | 3.680 | 3.690 | 3.620 | 3.660 | 3.660 | 139,000 |
| 2025-04-24 | 3.710 | 3.710 | 3.660 | 3.690 | 3.690 | 14,000 |
| 2025-04-23 | 3.800 | 3.800 | 3.620 | 3.710 | 3.710 | 193,000 |
| 2025-04-22 | 3.760 | 3.800 | 3.720 | 3.790 | 3.790 | 29,000 |
| 2025-04-21 | 3.840 | 3.840 | 3.800 | 3.800 | 3.800 | 55,000 |
| 2025-04-16 | 3.800 | 3.840 | 3.780 | 3.800 | 3.800 | 97,000 |
| 2025-04-15 | 3.810 | 3.820 | 3.750 | 3.780 | 3.780 | 305,000 |
| 2025-04-14 | 3.850 | 3.850 | 3.780 | 3.800 | 3.800 | 123,000 |
| 2025-04-11 | 3.850 | 3.850 | 3.800 | 3.820 | 3.820 | 187,000 |
| 2025-04-10 | 3.820 | 3.850 | 3.700 | 3.850 | 3.850 | 274,000 |
| 2025-04-08 | 3.720 | 3.850 | 3.720 | 3.820 | 3.820 | 203,000 |
| 2025-04-07 | 3.830 | 3.830 | 3.580 | 3.750 | 3.750 | 448,000 |
| 2025-04-04 | 3.840 | 3.840 | 3.740 | 3.830 | 3.830 | 84,000 |
| 2025-04-03 | 3.800 | 3.840 | 3.780 | 3.780 | 3.780 | 81,000 |
| 2025-04-02 | 3.700 | 3.800 | 3.690 | 3.800 | 3.800 | 681,000 |
| 2025-03-31 | 3.700 | 3.700 | 3.690 | 3.700 | 3.700 | 63,000 |
| 2025-03-28 | 3.680 | 3.700 | 3.610 | 3.700 | 3.700 | 208,000 |
| 2025-03-27 | 3.650 | 3.680 | 3.610 | 3.680 | 3.680 | 268,000 |
| 2025-03-26 | 3.610 | 3.650 | 3.580 | 3.650 | 3.650 | 519,000 |
| 2025-03-25 | 3.590 | 3.600 | 3.520 | 3.600 | 3.600 | 442,000 |
| 2025-03-24 | 3.550 | 3.600 | 3.520 | 3.590 | 3.590 | 18,000 |
| 2025-03-21 | 3.580 | 3.580 | 3.550 | 3.560 | 3.560 | 23,000 |
| 2025-03-20 | 3.610 | 3.610 | 3.540 | 3.580 | 3.580 | 37,000 |
| 2025-03-19 | 3.600 | 3.610 | 3.510 | 3.610 | 3.610 | 513,000 |
| 2025-03-18 | 3.560 | 3.600 | 3.510 | 3.600 | 3.600 | 520,000 |
| 2025-03-17 | 3.600 | 3.600 | 3.520 | 3.550 | 3.550 | 55,000 |
| 2025-03-14 | 3.600 | 3.600 | 3.510 | 3.580 | 3.580 | 110,000 |
| 2025-03-13 | 3.520 | 3.610 | 3.510 | 3.550 | 3.550 | 154,000 |
| 2025-03-12 | 3.600 | 3.600 | 3.520 | 3.550 | 3.550 | 140,000 |
| 2025-03-11 | 3.530 | 3.560 | 3.500 | 3.560 | 3.560 | 225,000 |
| 2025-03-10 | 3.600 | 3.600 | 3.550 | 3.590 | 3.590 | 371,000 |
| 2025-03-07 | 3.600 | 3.600 | 3.540 | 3.590 | 3.590 | 114,000 |
| 2025-03-06 | 3.600 | 3.600 | 3.530 | 3.600 | 3.600 | 534,000 |
| 2025-03-05 | 3.510 | 3.600 | 3.500 | 3.600 | 3.600 | 333,000 |
| 2025-03-04 | 3.600 | 3.600 | 3.500 | 3.510 | 3.510 | 107,000 |
| 2025-03-03 | 3.600 | 3.600 | 3.520 | 3.520 | 3.520 | 360,000 |
| 2025-02-28 | 3.600 | 3.600 | 3.520 | 3.590 | 3.590 | 267,000 |
| 2025-02-27 | 3.580 | 3.600 | 3.580 | 3.590 | 3.590 | 1,282,000 |
| 2025-02-26 | 3.590 | 3.600 | 3.550 | 3.600 | 3.600 | 172,000 |
| 2025-02-25 | 3.600 | 3.600 | 3.520 | 3.600 | 3.600 | 17,000 |
| 2025-02-24 | 3.500 | 3.630 | 3.490 | 3.600 | 3.600 | 1,072,000 |
| 2025-02-21 | 3.490 | 3.500 | 3.400 | 3.500 | 3.500 | 385,000 |
| 2025-02-20 | 3.490 | 3.490 | 3.420 | 3.430 | 3.430 | 77,000 |
| 2025-02-19 | 3.490 | 3.490 | 3.450 | 3.490 | 3.490 | 102,000 |
| 2025-02-18 | 3.400 | 3.490 | 3.400 | 3.470 | 3.470 | 273,000 |
| 2025-02-17 | 3.480 | 3.480 | 3.380 | 3.400 | 3.400 | 4,022,000 |
| 2025-02-14 | 3.480 | 3.480 | 3.450 | 3.480 | 3.480 | 43,000 |
| 2025-02-13 | 3.450 | 3.490 | 3.420 | 3.480 | 3.480 | 416,000 |
| 2025-02-12 | 3.450 | 3.480 | 3.420 | 3.450 | 3.450 | 122,000 |
| 2025-02-11 | 3.400 | 3.480 | 3.400 | 3.450 | 3.450 | 88,000 |
| 2025-02-10 | 3.500 | 3.500 | 3.400 | 3.480 | 3.480 | 48,000 |
| 2025-02-07 | 3.430 | 3.500 | 3.420 | 3.500 | 3.500 | 2,137,000 |
| 2025-02-06 | 3.500 | 3.500 | 3.430 | 3.430 | 3.430 | 312,000 |
| 2025-02-05 | 3.530 | 3.530 | 3.450 | 3.500 | 3.500 | 467,000 |
| 2025-02-04 | 3.540 | 3.540 | 3.500 | 3.540 | 3.540 | 136,000 |
| 2025-02-03 | 3.460 | 3.540 | 3.460 | 3.540 | 3.540 | 199,000 |
| 2025-01-31 | 3.550 | 3.550 | 3.460 | 3.520 | 3.520 | 144,000 |
| 2025-01-30 | 3.500 | 3.550 | 3.500 | 3.550 | 3.550 | 67,000 |
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.