Citicore Energy REIT Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-02	2.670	2.690	2.650	2.660	2.238	1,416,000
2024-02-01	2.670	2.670	2.630	2.660	2.238	4,668,000
2024-01-31	2.660	2.680	2.660	2.660	2.238	1,751,000
2024-01-30	2.670	2.690	2.650	2.670	2.246	796,000
2024-01-29	2.680	2.680	2.650	2.650	2.229	1,599,000
2024-01-26	2.660	2.680	2.650	2.680	2.254	3,500,000
2024-01-25	2.720	2.720	2.650	2.660	2.238	6,766,000
2024-01-24	2.690	2.740	2.690	2.720	2.288	4,594,000
2024-01-23	2.690	2.720	2.690	2.700	2.271	13,158,000
2024-01-22	2.690	2.690	2.670	2.690	2.263	1,397,000
2024-01-19	2.680	2.700	2.670	2.690	2.263	1,610,000
2024-01-18	2.670	2.680	2.660	2.680	2.254	2,973,000
2024-01-17	2.680	2.690	2.660	2.660	2.238	2,086,000
2024-01-16	2.650	2.680	2.650	2.680	2.254	4,788,000
2024-01-15	2.670	2.680	2.620	2.650	2.229	2,029,000
2024-01-12	2.610	2.680	2.600	2.660	2.238	7,484,000
2024-01-11	2.590	2.610	2.590	2.610	2.196	5,973,000
2024-01-10	2.600	2.600	2.590	2.590	2.179	3,278,000
2024-01-09	2.600	2.600	2.590	2.600	2.187	3,764,000
2024-01-08	2.590	2.590	2.580	2.590	2.179	6,127,000
2024-01-05	2.590	2.600	2.570	2.590	2.179	2,279,000
2024-01-04	2.580	2.600	2.570	2.570	2.162	4,013,000
2024-01-03	2.560	2.590	2.560	2.580	2.170	1,057,000
2024-01-02	2.570	2.580	2.560	2.580	2.170	1,217,000
2023-12-29	2.560	2.570	2.560	2.560	2.154	1,441,000
2023-12-28	2.550	2.570	2.550	2.560	2.154	6,664,000
2023-12-27	2.560	2.570	2.550	2.560	2.154	3,199,000
2023-12-22	2.580	2.580	2.550	2.560	2.154	1,738,000
2023-12-21	2.600	2.600	2.590	2.600	2.146	2,435,000
2023-12-20	2.600	2.610	2.580	2.600	2.146	1,569,000
2023-12-19	2.580	2.610	2.570	2.600	2.146	3,620,000
2023-12-18	2.570	2.580	2.560	2.560	2.113	1,926,000
2023-12-15	2.560	2.590	2.560	2.570	2.121	2,031,000
2023-12-14	2.560	2.570	2.550	2.570	2.121	1,161,000
2023-12-13	2.550	2.570	2.540	2.570	2.121	2,489,000
2023-12-12	2.560	2.560	2.540	2.540	2.096	987,000
2023-12-11	2.550	2.560	2.530	2.560	2.113	2,449,000
2023-12-07	2.550	2.550	2.530	2.550	2.105	878,000
2023-12-06	2.550	2.550	2.530	2.550	2.105	3,063,000
2023-12-05	2.530	2.550	2.520	2.540	2.096	1,906,000
2023-12-04	2.530	2.540	2.520	2.520	2.080	1,259,000
2023-12-01	2.530	2.530	2.510	2.530	2.088	693,000
2023-11-30	2.530	2.530	2.500	2.520	2.080	3,417,000
2023-11-29	2.520	2.530	2.520	2.520	2.080	355,000
2023-11-28	2.530	2.530	2.520	2.530	2.088	1,571,000
2023-11-24	2.540	2.540	2.520	2.540	2.096	484,000
2023-11-23	2.530	2.530	2.510	2.520	2.080	2,130,000
2023-11-22	2.530	2.530	2.510	2.520	2.080	692,000
2023-11-21	2.510	2.530	2.510	2.520	2.080	1,078,000
2023-11-20	2.540	2.540	2.510	2.530	2.088	3,347,000
2023-11-17	2.540	2.540	2.520	2.540	2.096	3,150,000
2023-11-16	2.550	2.550	2.520	2.540	2.096	1,518,000
2023-11-15	2.540	2.540	2.530	2.530	2.088	1,544,000
2023-11-14	2.540	2.540	2.520	2.530	2.088	1,926,000
2023-11-13	2.540	2.540	2.530	2.530	2.088	2,456,000
2023-11-10	2.540	2.550	2.540	2.550	2.105	441,000
2023-11-09	2.540	2.540	2.510	2.540	2.096	854,000
2023-11-08	2.540	2.540	2.520	2.530	2.088	2,706,000
2023-11-07	2.540	2.550	2.530	2.540	2.096	539,000
2023-11-06	2.540	2.540	2.520	2.540	2.096	2,144,000

← NewerPage 12 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.