Citicore Renewable Energy Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-28 | 3.390 | 3.400 | 3.300 | 3.350 | 3.350 | 88,000 |
| 2024-10-25 | 3.350 | 3.350 | 3.330 | 3.340 | 3.340 | 126,000 |
| 2024-10-24 | 3.340 | 3.340 | 3.280 | 3.280 | 3.280 | 86,000 |
| 2024-10-23 | 3.400 | 3.400 | 3.270 | 3.350 | 3.350 | 417,000 |
| 2024-10-22 | 3.360 | 3.400 | 3.350 | 3.400 | 3.400 | 2,685,000 |
| 2024-10-21 | 3.300 | 3.360 | 3.300 | 3.350 | 3.350 | 192,000 |
| 2024-10-18 | 3.350 | 3.350 | 3.300 | 3.330 | 3.330 | 50,000 |
| 2024-10-17 | 3.250 | 3.340 | 3.250 | 3.340 | 3.340 | 432,000 |
| 2024-10-16 | 3.200 | 3.300 | 3.200 | 3.300 | 3.300 | 111,000 |
| 2024-10-15 | 3.210 | 3.300 | 3.200 | 3.200 | 3.200 | 485,000 |
| 2024-10-14 | 3.210 | 3.300 | 3.200 | 3.200 | 3.200 | 229,000 |
| 2024-10-11 | 3.290 | 3.320 | 3.220 | 3.220 | 3.220 | 544,000 |
| 2024-10-10 | 3.170 | 3.300 | 3.170 | 3.290 | 3.290 | 768,000 |
| 2024-10-09 | 3.240 | 3.240 | 3.170 | 3.170 | 3.170 | 56,000 |
| 2024-10-08 | 3.150 | 3.230 | 3.150 | 3.170 | 3.170 | 1,089,000 |
| 2024-10-07 | 3.200 | 3.200 | 3.120 | 3.150 | 3.150 | 864,000 |
| 2024-10-04 | 3.140 | 3.200 | 3.100 | 3.200 | 3.200 | 188,000 |
| 2024-10-03 | 3.240 | 3.240 | 3.140 | 3.200 | 3.200 | 869,000 |
| 2024-10-02 | 3.260 | 3.260 | 3.180 | 3.180 | 3.180 | 87,000 |
| 2024-10-01 | 3.210 | 3.280 | 3.200 | 3.250 | 3.250 | 211,000 |
| 2024-09-30 | 3.270 | 3.290 | 3.110 | 3.250 | 3.250 | 1,089,000 |
| 2024-09-27 | 3.270 | 3.270 | 3.230 | 3.240 | 3.240 | 424,000 |
| 2024-09-26 | 3.240 | 3.300 | 3.240 | 3.260 | 3.260 | 310,000 |
| 2024-09-25 | 3.240 | 3.250 | 3.200 | 3.240 | 3.240 | 289,000 |
| 2024-09-24 | 3.180 | 3.250 | 3.180 | 3.240 | 3.240 | 229,000 |
| 2024-09-23 | 3.250 | 3.250 | 3.180 | 3.190 | 3.190 | 1,387,000 |
| 2024-09-20 | 3.260 | 3.270 | 3.210 | 3.250 | 3.250 | 12,111,000 |
| 2024-09-19 | 3.270 | 3.270 | 3.230 | 3.260 | 3.260 | 5,817,000 |
| 2024-09-18 | 3.250 | 3.280 | 3.230 | 3.230 | 3.230 | 347,000 |
| 2024-09-17 | 3.210 | 3.260 | 3.210 | 3.230 | 3.230 | 694,000 |
| 2024-09-16 | 3.250 | 3.320 | 3.200 | 3.230 | 3.230 | 643,000 |
| 2024-09-13 | 3.120 | 3.300 | 3.070 | 3.210 | 3.210 | 5,937,000 |
| 2024-09-12 | 3.090 | 3.100 | 3.030 | 3.100 | 3.100 | 165,000 |
| 2024-09-11 | 3.100 | 3.100 | 3.050 | 3.100 | 3.100 | 220,000 |
| 2024-09-10 | 3.010 | 3.120 | 3.010 | 3.100 | 3.100 | 8,045,000 |
| 2024-09-09 | 3.000 | 3.050 | 3.000 | 3.010 | 3.010 | 168,000 |
| 2024-09-06 | 3.050 | 3.050 | 3.010 | 3.010 | 3.010 | 4,058,000 |
| 2024-09-05 | 3.000 | 3.050 | 3.000 | 3.020 | 3.020 | 1,141,000 |
| 2024-09-04 | 2.980 | 3.000 | 2.970 | 2.980 | 2.980 | 257,000 |
| 2024-09-03 | 2.980 | 3.010 | 2.980 | 2.980 | 2.980 | 809,000 |
| 2024-09-02 | 2.960 | 3.000 | 2.960 | 3.000 | 3.000 | 261,000 |
| 2024-08-30 | 2.980 | 2.990 | 2.960 | 2.960 | 2.960 | 353,000 |
| 2024-08-29 | 3.040 | 3.040 | 2.940 | 2.950 | 2.950 | 2,134,000 |
| 2024-08-28 | 3.110 | 3.110 | 3.040 | 3.040 | 3.040 | 200,000 |
| 2024-08-27 | 3.110 | 3.180 | 3.050 | 3.110 | 3.110 | 1,076,000 |
| 2024-08-22 | 3.000 | 3.150 | 3.000 | 3.110 | 3.110 | 9,504,000 |
| 2024-08-21 | 3.010 | 3.010 | 2.990 | 3.010 | 3.010 | 144,000 |
| 2024-08-20 | 3.090 | 3.090 | 3.000 | 3.050 | 3.050 | 231,000 |
| 2024-08-19 | 2.960 | 3.050 | 2.930 | 3.050 | 3.050 | 1,435,000 |
| 2024-08-16 | 3.010 | 3.050 | 2.940 | 2.960 | 2.960 | 875,000 |
| 2024-08-15 | 3.020 | 3.030 | 2.990 | 3.000 | 3.000 | 1,473,000 |
| 2024-08-14 | 2.980 | 3.050 | 2.890 | 3.010 | 3.010 | 1,063,000 |
| 2024-08-13 | 2.990 | 3.000 | 2.920 | 2.990 | 2.990 | 44,000 |
| 2024-08-12 | 2.980 | 3.090 | 2.930 | 2.990 | 2.990 | 83,000 |
| 2024-08-09 | 2.940 | 3.050 | 2.920 | 2.980 | 2.980 | 1,217,000 |
| 2024-08-08 | 2.940 | 2.940 | 2.890 | 2.910 | 2.910 | 78,000 |
| 2024-08-07 | 2.920 | 2.930 | 2.860 | 2.920 | 2.920 | 359,000 |
| 2024-08-06 | 2.820 | 2.930 | 2.810 | 2.860 | 2.860 | 330,000 |
| 2024-08-05 | 2.930 | 2.930 | 2.820 | 2.820 | 2.820 | 597,000 |
| 2024-08-02 | 2.990 | 2.990 | 2.900 | 2.970 | 2.970 | 86,000 |
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.