Citicore Energy REIT Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-08	2.430	2.480	2.430	2.460	1.916	965,000
2023-02-07	2.470	2.490	2.400	2.420	1.885	5,376,000
2023-02-06	2.500	2.500	2.470	2.470	1.924	1,828,000
2023-02-03	2.500	2.510	2.480	2.480	1.931	2,794,000
2023-02-02	2.500	2.510	2.490	2.490	1.939	2,161,000
2023-02-01	2.450	2.490	2.440	2.490	1.939	2,261,000
2023-01-31	2.460	2.470	2.410	2.430	1.892	2,976,000
2023-01-30	2.470	2.480	2.440	2.460	1.916	2,756,000
2023-01-27	2.450	2.500	2.450	2.460	1.916	3,936,000
2023-01-26	2.440	2.470	2.430	2.460	1.916	3,788,000
2023-01-25	2.440	2.450	2.430	2.440	1.900	1,641,000
2023-01-24	2.410	2.440	2.400	2.440	1.900	5,428,000
2023-01-23	2.380	2.400	2.380	2.400	1.869	1,707,000
2023-01-20	2.390	2.400	2.370	2.370	1.846	3,024,000
2023-01-19	2.380	2.410	2.370	2.380	1.854	3,336,000
2023-01-18	2.360	2.390	2.360	2.380	1.854	1,710,000
2023-01-17	2.390	2.390	2.360	2.360	1.838	1,955,000
2023-01-16	2.370	2.390	2.360	2.390	1.861	3,542,000
2023-01-13	2.320	2.380	2.320	2.370	1.846	3,154,000
2023-01-12	2.310	2.340	2.310	2.320	1.807	2,554,000
2023-01-11	2.340	2.340	2.300	2.310	1.799	2,432,000
2023-01-10	2.330	2.350	2.310	2.330	1.815	2,251,000
2023-01-09	2.290	2.350	2.280	2.330	1.815	2,562,000
2023-01-06	2.290	2.290	2.260	2.280	1.776	6,105,000
2023-01-05	2.310	2.310	2.260	2.290	1.783	2,626,000
2023-01-04	2.300	2.320	2.290	2.300	1.791	1,071,000
2023-01-03	2.290	2.300	2.260	2.290	1.783	2,288,000
2022-12-29	2.230	2.300	2.220	2.290	1.783	2,000,000
2022-12-28	2.200	2.230	2.200	2.220	1.729	2,029,000
2022-12-27	2.200	2.220	2.170	2.200	1.713	1,416,000
2022-12-23	2.210	2.210	2.180	2.180	1.698	4,018,000
2022-12-22	2.200	2.220	2.180	2.200	1.713	1,658,000
2022-12-21	2.200	2.220	2.190	2.200	1.713	842,000
2022-12-20	2.180	2.190	2.160	2.190	1.706	888,000
2022-12-19	2.200	2.230	2.180	2.190	1.706	1,411,000
2022-12-16	2.250	2.250	2.190	2.200	1.713	3,147,000
2022-12-15	2.230	2.260	2.200	2.200	1.713	3,822,000
2022-12-14	2.230	2.260	2.210	2.220	1.729	1,586,000
2022-12-13	2.230	2.260	2.220	2.230	1.737	779,000
2022-12-12	2.250	2.300	2.220	2.220	1.729	839,000
2022-12-09	2.280	2.300	2.230	2.230	1.737	1,438,000
2022-12-07	2.290	2.290	2.270	2.270	1.768	1,119,000
2022-12-06	2.280	2.300	2.260	2.270	1.768	804,000
2022-12-05	2.250	2.280	2.230	2.280	1.776	1,859,000
2022-12-02	2.310	2.340	2.310	2.310	1.765	3,121,000
2022-12-01	2.260	2.310	2.260	2.300	1.757	2,911,000
2022-11-29	2.230	2.260	2.220	2.260	1.727	3,052,000
2022-11-28	2.220	2.260	2.200	2.240	1.711	2,051,000
2022-11-25	2.210	2.240	2.170	2.220	1.696	1,538,000
2022-11-24	2.200	2.210	2.140	2.210	1.688	12,694,000
2022-11-23	2.160	2.210	2.150	2.150	1.642	8,853,000
2022-11-22	2.150	2.200	2.150	2.150	1.642	3,193,000
2022-11-21	2.160	2.200	2.150	2.150	1.642	4,624,000
2022-11-18	2.150	2.190	2.150	2.150	1.642	8,585,000
2022-11-17	2.170	2.180	2.140	2.140	1.635	3,764,000
2022-11-16	2.140	2.160	2.130	2.130	1.627	4,377,000
2022-11-15	2.160	2.160	2.110	2.110	1.612	7,740,000
2022-11-14	2.140	2.170	2.120	2.120	1.620	5,493,000
2022-11-11	2.110	2.150	2.100	2.120	1.620	3,099,000
2022-11-10	2.100	2.110	2.090	2.100	1.604	2,339,000

← NewerPage 16 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.