Citicore Energy REIT Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-07	2.830	2.850	2.820	2.840	2.436	1,031,000
2024-05-06	2.820	2.840	2.810	2.840	2.436	1,965,000
2024-05-03	2.800	2.820	2.780	2.790	2.393	3,587,000
2024-05-02	2.790	2.800	2.780	2.790	2.393	2,935,000
2024-04-30	2.790	2.790	2.770	2.790	2.393	2,684,000
2024-04-29	2.790	2.790	2.770	2.790	2.393	2,809,000
2024-04-26	2.780	2.790	2.770	2.790	2.393	407,000
2024-04-25	2.780	2.790	2.770	2.780	2.385	864,000
2024-04-24	2.780	2.790	2.770	2.780	2.385	1,029,000
2024-04-23	2.790	2.790	2.770	2.780	2.385	1,124,000
2024-04-22	2.750	2.790	2.750	2.790	2.393	1,126,000
2024-04-19	2.780	2.780	2.750	2.750	2.359	2,516,000
2024-04-18	2.800	2.800	2.750	2.770	2.376	2,074,000
2024-04-17	2.790	2.830	2.760	2.780	2.385	2,071,000
2024-04-16	2.830	2.830	2.790	2.800	2.355	3,957,000
2024-04-15	2.830	2.830	2.800	2.830	2.381	2,531,000
2024-04-12	2.860	2.860	2.840	2.840	2.389	3,984,000
2024-04-11	2.860	2.860	2.840	2.860	2.406	6,112,000
2024-04-08	2.850	2.870	2.840	2.860	2.406	5,013,000
2024-04-05	2.850	2.860	2.840	2.850	2.397	1,633,000
2024-04-04	2.860	2.860	2.840	2.850	2.397	3,470,000
2024-04-03	2.880	2.880	2.830	2.860	2.406	3,463,000
2024-04-02	2.860	2.890	2.850	2.880	2.423	5,912,000
2024-04-01	2.800	2.850	2.750	2.850	2.397	8,797,000
2024-03-26	2.800	2.810	2.790	2.790	2.347	1,141,000
2024-03-25	2.750	2.820	2.730	2.810	2.364	2,520,000
2024-03-22	2.850	2.870	2.700	2.700	2.271	11,146,000
2024-03-21	2.810	2.830	2.770	2.830	2.381	6,826,000
2024-03-20	2.750	2.810	2.740	2.810	2.364	9,426,000
2024-03-19	2.660	2.750	2.620	2.750	2.313	5,862,000
2024-03-18	2.660	2.710	2.650	2.650	2.229	6,579,000
2024-03-15	2.700	2.720	2.640	2.640	2.221	11,763,000
2024-03-14	2.730	2.750	2.690	2.700	2.271	4,307,000
2024-03-13	2.740	2.740	2.730	2.730	2.297	2,487,000
2024-03-12	2.740	2.740	2.730	2.730	2.297	1,458,000
2024-03-11	2.740	2.750	2.730	2.730	2.297	963,000
2024-03-08	2.740	2.750	2.730	2.750	2.313	924,000
2024-03-07	2.760	2.760	2.710	2.740	2.305	971,000
2024-03-06	2.750	2.770	2.750	2.750	2.313	2,423,000
2024-03-05	2.770	2.780	2.740	2.750	2.313	988,000
2024-03-04	2.730	2.780	2.720	2.750	2.313	5,125,000
2024-03-01	2.720	2.730	2.710	2.730	2.297	961,000
2024-02-29	2.700	2.720	2.700	2.720	2.288	940,000
2024-02-28	2.700	2.710	2.680	2.700	2.271	4,036,000
2024-02-27	2.700	2.700	2.680	2.680	2.254	1,686,000
2024-02-26	2.700	2.700	2.680	2.700	2.271	896,000
2024-02-23	2.700	2.700	2.680	2.690	2.263	25,724,000
2024-02-22	2.690	2.700	2.690	2.690	2.263	1,451,000
2024-02-21	2.690	2.700	2.680	2.700	2.271	3,355,000
2024-02-20	2.690	2.710	2.680	2.700	2.271	5,451,000
2024-02-19	2.680	2.700	2.670	2.690	2.263	1,976,000
2024-02-16	2.690	2.700	2.680	2.690	2.263	3,869,000
2024-02-15	2.690	2.700	2.680	2.690	2.263	2,551,000
2024-02-14	2.690	2.700	2.680	2.690	2.263	2,224,000
2024-02-13	2.700	2.700	2.680	2.680	2.254	1,743,000
2024-02-12	2.690	2.710	2.690	2.700	2.271	755,000
2024-02-08	2.710	2.710	2.690	2.690	2.263	1,898,000
2024-02-07	2.710	2.710	2.690	2.700	2.271	3,042,000
2024-02-06	2.700	2.710	2.690	2.700	2.271	1,635,000
2024-02-05	2.660	2.700	2.650	2.700	2.271	3,839,000

← NewerPage 11 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.