Citicore Energy REIT Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-04	2.550	2.550	2.530	2.530	2.049	3,000,000
2023-08-03	2.550	2.550	2.530	2.550	2.065	1,679,000
2023-08-02	2.550	2.550	2.530	2.540	2.057	2,774,000
2023-08-01	2.540	2.560	2.540	2.550	2.065	1,343,000
2023-07-31	2.550	2.560	2.540	2.550	2.065	1,592,000
2023-07-28	2.550	2.550	2.540	2.550	2.065	1,708,000
2023-07-27	2.550	2.560	2.540	2.550	2.065	2,817,000
2023-07-26	2.560	2.560	2.550	2.550	2.065	890,000
2023-07-25	2.550	2.560	2.540	2.550	2.065	2,551,000
2023-07-24	2.560	2.560	2.540	2.550	2.065	1,023,000
2023-07-21	2.550	2.560	2.550	2.560	2.073	1,706,000
2023-07-20	2.560	2.560	2.540	2.550	2.065	4,892,000
2023-07-19	2.550	2.560	2.540	2.550	2.065	1,347,000
2023-07-18	2.560	2.560	2.540	2.550	2.065	1,354,000
2023-07-17	2.550	2.560	2.540	2.560	2.073	1,502,000
2023-07-14	2.550	2.550	2.540	2.550	2.065	1,496,000
2023-07-13	2.550	2.550	2.540	2.540	2.057	1,240,000
2023-07-12	2.550	2.550	2.540	2.540	2.057	928,000
2023-07-11	2.560	2.560	2.540	2.550	2.065	569,000
2023-07-10	2.560	2.560	2.540	2.550	2.065	1,957,000
2023-07-07	2.560	2.560	2.540	2.560	2.073	820,000
2023-07-06	2.550	2.560	2.540	2.560	2.073	762,000
2023-07-05	2.560	2.560	2.540	2.550	2.065	1,328,000
2023-07-04	2.550	2.570	2.550	2.560	2.073	807,000
2023-07-03	2.560	2.570	2.550	2.560	2.073	995,000
2023-06-30	2.560	2.570	2.550	2.560	2.073	589,000
2023-06-29	2.570	2.570	2.550	2.560	2.073	1,632,000
2023-06-27	2.550	2.560	2.550	2.560	2.073	697,000
2023-06-26	2.560	2.560	2.520	2.550	2.065	816,000
2023-06-23	2.560	2.560	2.520	2.560	2.073	2,329,000
2023-06-22	2.550	2.560	2.550	2.550	2.065	874,000
2023-06-21	2.570	2.570	2.550	2.560	2.073	633,000
2023-06-20	2.570	2.570	2.550	2.570	2.081	3,059,000
2023-06-19	2.560	2.570	2.540	2.560	2.073	2,613,000
2023-06-16	2.560	2.570	2.530	2.560	2.073	856,000
2023-06-15	2.570	2.570	2.520	2.560	2.073	1,263,000
2023-06-14	2.560	2.570	2.510	2.560	2.073	2,105,000
2023-06-13	2.540	2.550	2.530	2.540	2.057	1,051,000
2023-06-09	2.530	2.540	2.520	2.530	2.049	821,000
2023-06-08	2.540	2.550	2.520	2.530	2.049	623,000
2023-06-07	2.530	2.540	2.520	2.530	2.049	699,000
2023-06-06	2.550	2.580	2.540	2.540	2.057	1,460,000
2023-06-05	2.560	2.570	2.550	2.560	2.035	1,565,000
2023-06-02	2.560	2.560	2.540	2.560	2.035	988,000
2023-06-01	2.550	2.560	2.530	2.550	2.027	1,543,000
2023-05-31	2.520	2.540	2.510	2.510	1.995	1,953,000
2023-05-30	2.520	2.550	2.510	2.520	2.003	2,304,000
2023-05-29	2.550	2.550	2.520	2.520	2.003	2,961,000
2023-05-26	2.560	2.560	2.520	2.520	2.003	1,726,000
2023-05-25	2.550	2.570	2.530	2.550	2.027	1,830,000
2023-05-24	2.580	2.580	2.530	2.550	2.027	2,015,000
2023-05-23	2.570	2.580	2.560	2.580	2.051	1,956,000
2023-05-22	2.580	2.580	2.560	2.570	2.043	3,559,000
2023-05-19	2.570	2.580	2.560	2.570	2.043	2,287,000
2023-05-18	2.540	2.570	2.530	2.570	2.043	8,486,000
2023-05-17	2.530	2.540	2.520	2.520	2.003	5,003,000
2023-05-16	2.520	2.530	2.520	2.520	2.003	3,435,000
2023-05-15	2.520	2.530	2.510	2.520	2.003	2,258,000
2023-05-12	2.520	2.520	2.510	2.520	2.003	1,866,000
2023-05-11	2.520	2.530	2.510	2.520	2.003	3,057,000

← NewerPage 14 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.