Citicore Energy REIT Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-11	2.520	2.530	2.510	2.520	2.003	3,057,000
2023-05-10	2.520	2.520	2.500	2.510	1.995	802,000
2023-05-09	2.510	2.530	2.500	2.520	2.003	2,709,000
2023-05-08	2.490	2.520	2.490	2.520	2.003	1,923,000
2023-05-05	2.490	2.510	2.480	2.500	1.987	1,153,000
2023-05-04	2.510	2.510	2.490	2.500	1.987	903,000
2023-05-03	2.500	2.510	2.490	2.500	1.987	1,594,000
2023-05-02	2.490	2.500	2.480	2.500	1.987	1,598,000
2023-04-28	2.470	2.490	2.460	2.490	1.980	962,000
2023-04-27	2.460	2.470	2.440	2.470	1.964	1,248,000
2023-04-26	2.460	2.460	2.430	2.460	1.956	1,008,000
2023-04-25	2.460	2.460	2.430	2.450	1.948	1,200,000
2023-04-24	2.430	2.460	2.430	2.450	1.948	2,587,000
2023-04-20	2.460	2.460	2.430	2.440	1.940	967,000
2023-04-19	2.460	2.460	2.420	2.440	1.940	2,411,000
2023-04-18	2.410	2.480	2.410	2.430	1.932	2,493,000
2023-04-17	2.520	2.530	2.500	2.500	1.947	5,457,000
2023-04-14	2.520	2.530	2.510	2.520	1.963	1,621,000
2023-04-13	2.520	2.540	2.510	2.520	1.963	867,000
2023-04-12	2.520	2.530	2.500	2.520	1.963	1,451,000
2023-04-11	2.530	2.530	2.510	2.520	1.963	934,000
2023-04-05	2.530	2.530	2.510	2.530	1.970	1,335,000
2023-04-04	2.540	2.540	2.520	2.530	1.970	838,000
2023-04-03	2.540	2.540	2.520	2.530	1.970	864,000
2023-03-31	2.530	2.540	2.510	2.530	1.970	1,920,000
2023-03-30	2.520	2.540	2.500	2.530	1.970	1,795,000
2023-03-29	2.520	2.520	2.500	2.510	1.955	1,469,000
2023-03-28	2.490	2.510	2.480	2.490	1.939	3,265,000
2023-03-27	2.480	2.500	2.470	2.490	1.939	1,845,000
2023-03-24	2.470	2.490	2.460	2.480	1.931	3,708,000
2023-03-23	2.470	2.470	2.450	2.470	1.924	1,074,000
2023-03-22	2.460	2.470	2.450	2.450	1.908	2,287,000
2023-03-21	2.450	2.460	2.430	2.460	1.916	1,378,000
2023-03-20	2.420	2.460	2.420	2.450	1.908	1,113,000
2023-03-17	2.410	2.440	2.380	2.410	1.877	2,449,000
2023-03-16	2.450	2.450	2.410	2.420	1.885	1,055,000
2023-03-15	2.430	2.450	2.430	2.450	1.908	392,000
2023-03-14	2.420	2.430	2.400	2.420	1.885	1,198,000
2023-03-13	2.420	2.420	2.390	2.420	1.885	640,000
2023-03-10	2.450	2.450	2.390	2.420	1.885	3,930,000
2023-03-09	2.470	2.470	2.440	2.450	1.908	577,000
2023-03-08	2.470	2.480	2.450	2.460	1.916	930,000
2023-03-07	2.470	2.480	2.460	2.470	1.924	1,468,000
2023-03-06	2.460	2.480	2.450	2.480	1.931	2,041,000
2023-03-03	2.460	2.460	2.420	2.450	1.908	1,451,000
2023-03-02	2.440	2.460	2.430	2.440	1.900	1,312,000
2023-03-01	2.400	2.460	2.400	2.420	1.885	2,016,000
2023-02-28	2.440	2.440	2.400	2.400	1.869	2,122,000
2023-02-27	2.440	2.440	2.390	2.410	1.877	4,921,000
2023-02-23	2.440	2.450	2.410	2.440	1.900	529,000
2023-02-22	2.450	2.450	2.410	2.440	1.900	2,193,000
2023-02-21	2.460	2.460	2.440	2.460	1.916	935,000
2023-02-20	2.480	2.480	2.440	2.460	1.916	682,000
2023-02-17	2.470	2.480	2.410	2.480	1.931	5,081,000
2023-02-16	2.450	2.480	2.450	2.470	1.924	1,323,000
2023-02-15	2.480	2.480	2.440	2.440	1.900	2,054,000
2023-02-14	2.480	2.480	2.470	2.470	1.924	1,008,000
2023-02-13	2.490	2.490	2.460	2.460	1.916	1,814,000
2023-02-10	2.480	2.500	2.460	2.490	1.939	2,012,000
2023-02-09	2.480	2.500	2.460	2.460	1.916	2,291,000

← NewerPage 15 of 19 · 1,138 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.