Citicore Energy REIT Corp historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-02	2.900	2.920	2.890	2.890	2.522	1,718,000
2024-08-01	2.870	2.910	2.870	2.900	2.531	2,855,000
2024-07-31	2.860	2.860	2.850	2.850	2.488	1,107,000
2024-07-30	2.860	2.870	2.850	2.850	2.488	1,630,000
2024-07-29	2.860	2.870	2.840	2.860	2.496	3,421,000
2024-07-26	2.850	2.860	2.840	2.860	2.496	15,772,000
2024-07-25	2.850	2.850	2.830	2.850	2.488	1,950,000
2024-07-23	2.850	2.850	2.830	2.850	2.488	1,851,000
2024-07-22	2.850	2.850	2.830	2.840	2.479	1,280,000
2024-07-19	2.840	2.850	2.830	2.850	2.488	4,346,000
2024-07-18	2.840	2.850	2.830	2.840	2.479	3,532,000
2024-07-17	2.840	2.840	2.810	2.810	2.453	6,192,000
2024-07-16	2.830	2.840	2.820	2.840	2.479	1,603,000
2024-07-15	2.810	2.840	2.810	2.830	2.470	2,177,000
2024-07-12	2.840	2.840	2.800	2.800	2.444	2,888,000
2024-07-11	2.820	2.840	2.810	2.840	2.479	2,202,000
2024-07-10	2.810	2.820	2.800	2.810	2.453	1,100,000
2024-07-09	2.810	2.810	2.790	2.810	2.453	1,983,000
2024-07-08	2.810	2.810	2.790	2.810	2.453	2,319,000
2024-07-05	2.790	2.810	2.770	2.800	2.444	3,108,000
2024-07-04	2.780	2.790	2.770	2.770	2.418	1,603,000
2024-07-03	2.790	2.790	2.780	2.790	2.435	1,378,000
2024-07-02	2.810	2.810	2.780	2.790	2.435	1,132,000
2024-07-01	2.790	2.810	2.780	2.800	2.444	1,300,000
2024-06-28	2.770	2.790	2.770	2.790	2.435	874,000
2024-06-27	2.780	2.780	2.750	2.750	2.400	1,322,000
2024-06-26	2.750	2.790	2.750	2.780	2.426	731,000
2024-06-25	2.730	2.760	2.720	2.750	2.400	4,032,000
2024-06-24	2.760	2.770	2.700	2.710	2.365	9,806,000
2024-06-21	2.770	2.770	2.730	2.760	2.409	4,204,000
2024-06-20	2.810	2.810	2.770	2.770	2.418	1,899,000
2024-06-19	2.800	2.820	2.770	2.800	2.444	3,560,000
2024-06-18	2.810	2.820	2.790	2.790	2.435	2,527,000
2024-06-14	2.810	2.850	2.790	2.810	2.453	4,022,000
2024-06-13	2.840	2.840	2.810	2.810	2.453	5,168,000
2024-06-11	2.840	2.840	2.820	2.830	2.470	1,140,000
2024-06-10	2.830	2.860	2.830	2.840	2.436	1,464,000
2024-06-07	2.840	2.840	2.820	2.820	2.419	12,669,000
2024-06-06	2.860	2.860	2.820	2.830	2.427	2,841,000
2024-06-05	2.830	2.850	2.830	2.850	2.445	828,000
2024-06-04	2.860	2.860	2.830	2.830	2.427	1,534,000
2024-06-03	2.830	2.840	2.830	2.840	2.436	1,312,000
2024-05-31	2.830	2.840	2.810	2.820	2.419	2,320,000
2024-05-30	2.840	2.850	2.830	2.830	2.427	3,831,000
2024-05-29	2.850	2.860	2.840	2.840	2.436	1,118,000
2024-05-28	2.840	2.870	2.840	2.850	2.445	3,263,000
2024-05-27	2.850	2.860	2.830	2.850	2.445	2,388,000
2024-05-24	2.840	2.850	2.830	2.840	2.436	1,857,000
2024-05-23	2.830	2.840	2.830	2.840	2.436	847,000
2024-05-22	2.840	2.840	2.820	2.830	2.427	985,000
2024-05-21	2.830	2.850	2.830	2.840	2.436	1,519,000
2024-05-20	2.850	2.850	2.820	2.830	2.427	1,915,000
2024-05-17	2.830	2.840	2.820	2.840	2.436	1,734,000
2024-05-16	2.850	2.850	2.820	2.830	2.427	3,006,000
2024-05-15	2.850	2.860	2.830	2.830	2.427	1,819,000
2024-05-14	2.850	2.850	2.830	2.850	2.445	2,254,000
2024-05-13	2.820	2.850	2.820	2.830	2.427	7,457,000
2024-05-10	2.820	2.820	2.800	2.820	2.419	1,055,000
2024-05-09	2.830	2.830	2.810	2.820	2.419	575,000
2024-05-08	2.840	2.840	2.810	2.820	2.419	1,310,000

← NewerPage 10 of 19 · 1,137 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-09-10	0.0490 PHP
2026-06-10	0.0490 PHP
2026-04-23	0.0560 PHP
2025-12-10	0.0490 PHP
2025-09-11	0.0490 PHP
2025-06-05	0.0490 PHP
2025-04-23	0.0550 PHP
2024-12-11	0.0490 PHP
2024-09-09	0.0490 PHP
2024-06-11	0.0490 PHP
2024-04-17	0.0540 PHP
2023-12-22	0.0490 PHP
2023-09-08	0.0490 PHP
2023-06-06	0.0470 PHP
2023-04-18	0.0510 PHP
2022-12-05	0.0440 PHP
2022-08-16	0.0440 PHP
2022-06-03	0.0440 PHP
2022-03-23	0.0350 PHP

Open, high, low and close are as traded (PHP). Adjusted close accounts for splits and dividends. Educational only, not financial advice.