Citicore Renewable Energy Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-28 | 3.570 | 3.570 | 3.520 | 3.550 | 3.550 | 116,000 |
| 2025-01-27 | 3.590 | 3.590 | 3.520 | 3.570 | 3.570 | 79,000 |
| 2025-01-24 | 3.610 | 3.610 | 3.500 | 3.590 | 3.590 | 400,000 |
| 2025-01-23 | 3.480 | 3.600 | 3.450 | 3.600 | 3.600 | 404,000 |
| 2025-01-22 | 3.470 | 3.480 | 3.450 | 3.470 | 3.470 | 267,000 |
| 2025-01-21 | 3.440 | 3.490 | 3.440 | 3.470 | 3.470 | 68,000 |
| 2025-01-20 | 3.500 | 3.500 | 3.430 | 3.430 | 3.430 | 161,000 |
| 2025-01-17 | 3.500 | 3.500 | 3.410 | 3.500 | 3.500 | 134,000 |
| 2025-01-16 | 3.500 | 3.500 | 3.380 | 3.500 | 3.500 | 13,650,000 |
| 2025-01-15 | 3.380 | 3.500 | 3.350 | 3.370 | 3.370 | 1,702,000 |
| 2025-01-14 | 3.400 | 3.450 | 3.320 | 3.380 | 3.380 | 90,000 |
| 2025-01-13 | 3.480 | 3.480 | 3.340 | 3.450 | 3.450 | 314,000 |
| 2025-01-10 | 3.250 | 3.500 | 3.250 | 3.490 | 3.490 | 1,021,000 |
| 2025-01-09 | 3.300 | 3.320 | 3.250 | 3.300 | 3.300 | 8,145,000 |
| 2025-01-08 | 3.280 | 3.380 | 3.280 | 3.300 | 3.300 | 73,000 |
| 2025-01-07 | 3.300 | 3.390 | 3.280 | 3.280 | 3.280 | 410,000 |
| 2025-01-06 | 3.270 | 3.400 | 3.270 | 3.400 | 3.400 | 487,000 |
| 2025-01-03 | 3.200 | 3.270 | 3.200 | 3.260 | 3.260 | 278,000 |
| 2025-01-02 | 3.210 | 3.260 | 3.210 | 3.240 | 3.240 | 407,000 |
| 2024-12-27 | 3.260 | 3.260 | 3.210 | 3.210 | 3.210 | 98,000 |
| 2024-12-26 | 3.240 | 3.250 | 3.220 | 3.250 | 3.250 | 13,000 |
| 2024-12-23 | 3.280 | 3.280 | 3.250 | 3.250 | 3.250 | 5,000 |
| 2024-12-20 | 3.250 | 3.250 | 3.250 | 3.250 | 3.250 | 3,000 |
| 2024-12-19 | 3.210 | 3.250 | 3.210 | 3.250 | 3.250 | 8,000 |
| 2024-12-18 | 3.210 | 3.240 | 3.200 | 3.240 | 3.240 | 31,000 |
| 2024-12-17 | 3.220 | 3.290 | 3.210 | 3.210 | 3.210 | 143,000 |
| 2024-12-16 | 3.300 | 3.300 | 3.210 | 3.300 | 3.300 | 271,000 |
| 2024-12-13 | 3.240 | 3.300 | 3.220 | 3.220 | 3.220 | 191,000 |
| 2024-12-12 | 3.260 | 3.260 | 3.240 | 3.250 | 3.250 | 86,000 |
| 2024-12-11 | 3.260 | 3.260 | 3.240 | 3.250 | 3.250 | 245,000 |
| 2024-12-10 | 3.300 | 3.330 | 3.270 | 3.300 | 3.300 | 184,000 |
| 2024-12-09 | 3.400 | 3.400 | 3.330 | 3.330 | 3.330 | 46,000 |
| 2024-12-06 | 3.390 | 3.400 | 3.360 | 3.360 | 3.360 | 135,000 |
| 2024-12-05 | 3.300 | 3.390 | 3.300 | 3.390 | 3.390 | 11,515,000 |
| 2024-12-04 | 3.240 | 3.340 | 3.230 | 3.300 | 3.300 | 1,305,000 |
| 2024-12-03 | 3.230 | 3.230 | 3.220 | 3.230 | 3.230 | 123,000 |
| 2024-12-02 | 3.250 | 3.250 | 3.210 | 3.220 | 3.220 | 120,000 |
| 2024-11-29 | 3.260 | 3.260 | 3.230 | 3.250 | 3.250 | 265,000 |
| 2024-11-28 | 3.240 | 3.270 | 3.230 | 3.250 | 3.250 | 94,000 |
| 2024-11-27 | 3.250 | 3.250 | 3.200 | 3.230 | 3.230 | 29,000 |
| 2024-11-26 | 3.230 | 3.240 | 3.200 | 3.220 | 3.220 | 54,000 |
| 2024-11-25 | 3.230 | 3.270 | 3.210 | 3.240 | 3.240 | 32,000 |
| 2024-11-22 | 3.250 | 3.250 | 3.200 | 3.200 | 3.200 | 34,000 |
| 2024-11-21 | 3.260 | 3.260 | 3.200 | 3.240 | 3.240 | 9,000 |
| 2024-11-20 | 3.250 | 3.270 | 3.210 | 3.250 | 3.250 | 91,000 |
| 2024-11-19 | 3.270 | 3.270 | 3.210 | 3.240 | 3.240 | 105,000 |
| 2024-11-18 | 3.250 | 3.270 | 3.210 | 3.210 | 3.210 | 18,000 |
| 2024-11-15 | 3.200 | 3.250 | 3.200 | 3.210 | 3.210 | 3,021,000 |
| 2024-11-14 | 3.200 | 3.250 | 3.200 | 3.230 | 3.230 | 962,000 |
| 2024-11-13 | 3.270 | 3.270 | 3.200 | 3.210 | 3.210 | 476,000 |
| 2024-11-12 | 3.220 | 3.270 | 3.210 | 3.210 | 3.210 | 367,000 |
| 2024-11-11 | 3.230 | 3.280 | 3.230 | 3.270 | 3.270 | 13,000 |
| 2024-11-08 | 3.240 | 3.300 | 3.230 | 3.230 | 3.230 | 115,000 |
| 2024-11-07 | 3.200 | 3.200 | 3.190 | 3.200 | 3.200 | 947,000 |
| 2024-11-06 | 3.240 | 3.240 | 3.200 | 3.200 | 3.200 | 59,000 |
| 2024-11-05 | 3.280 | 3.280 | 3.190 | 3.240 | 3.240 | 1,612,000 |
| 2024-11-04 | 3.220 | 3.240 | 3.190 | 3.240 | 3.240 | 386,000 |
| 2024-10-31 | 3.230 | 3.270 | 3.200 | 3.200 | 3.200 | 266,000 |
| 2024-10-30 | 3.340 | 3.340 | 3.200 | 3.230 | 3.230 | 751,000 |
| 2024-10-29 | 3.360 | 3.360 | 3.340 | 3.340 | 3.340 | 8,000 |
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.