Citicore Energy REIT Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-09	2.130	2.130	2.090	2.090	1.597	2,613,000
2022-11-08	2.100	2.130	2.090	2.110	1.612	2,009,000
2022-11-07	2.050	2.100	2.050	2.100	1.604	1,297,000
2022-11-04	2.030	2.050	2.010	2.040	1.558	1,923,000
2022-11-03	2.040	2.060	2.000	2.000	1.528	3,145,000
2022-11-02	2.020	2.060	2.020	2.060	1.574	1,288,000
2022-10-28	1.990	2.030	1.980	1.990	1.520	19,429,000
2022-10-27	2.020	2.020	1.980	1.990	1.520	18,097,000
2022-10-26	2.120	2.120	1.970	1.970	1.505	21,516,000
2022-10-25	2.200	2.220	2.100	2.100	1.604	14,165,000
2022-10-24	2.200	2.230	2.190	2.200	1.681	525,000
2022-10-21	2.200	2.220	2.190	2.190	1.673	1,401,000
2022-10-20	2.230	2.230	2.190	2.200	1.681	1,944,000
2022-10-19	2.220	2.230	2.220	2.220	1.696	749,000
2022-10-18	2.200	2.230	2.200	2.230	1.704	1,113,000
2022-10-17	2.200	2.230	2.190	2.200	1.681	3,592,000
2022-10-14	2.230	2.230	2.200	2.200	1.681	1,351,000
2022-10-13	2.230	2.230	2.200	2.210	1.688	985,000
2022-10-12	2.210	2.240	2.200	2.240	1.711	876,000
2022-10-11	2.200	2.240	2.190	2.210	1.688	303,000
2022-10-10	2.250	2.250	2.190	2.200	1.681	1,437,000
2022-10-07	2.270	2.270	2.220	2.250	1.719	629,000
2022-10-06	2.290	2.290	2.270	2.270	1.734	544,000
2022-10-05	2.250	2.320	2.250	2.290	1.749	2,088,000
2022-10-04	2.180	2.240	2.180	2.230	1.704	1,260,000
2022-10-03	2.220	2.230	2.160	2.200	1.681	1,242,000
2022-09-30	2.220	2.300	2.160	2.240	1.711	3,067,000
2022-09-29	2.150	2.230	2.150	2.230	1.704	2,227,000
2022-09-28	2.180	2.190	2.150	2.170	1.658	3,721,000
2022-09-27	2.260	2.260	2.200	2.200	1.681	5,473,000
2022-09-23	2.260	2.300	2.260	2.260	1.727	2,487,000
2022-09-22	2.300	2.300	2.260	2.260	1.727	3,328,000
2022-09-21	2.300	2.320	2.290	2.300	1.757	1,959,000
2022-09-20	2.300	2.340	2.290	2.300	1.757	4,550,000
2022-09-19	2.380	2.380	2.280	2.300	1.757	9,148,000
2022-09-16	2.350	2.400	2.310	2.310	1.765	15,074,000
2022-09-15	2.340	2.360	2.320	2.330	1.780	4,696,000
2022-09-14	2.320	2.340	2.310	2.330	1.780	2,963,000
2022-09-13	2.360	2.360	2.330	2.330	1.780	4,191,000
2022-09-12	2.330	2.350	2.310	2.320	1.772	13,253,000
2022-09-09	2.340	2.350	2.320	2.320	1.772	1,886,000
2022-09-08	2.370	2.370	2.330	2.330	1.780	9,604,000
2022-09-07	2.370	2.370	2.340	2.340	1.788	3,608,000
2022-09-06	2.370	2.380	2.360	2.360	1.803	690,000
2022-09-05	2.390	2.390	2.360	2.370	1.811	959,000
2022-09-02	2.370	2.370	2.350	2.370	1.811	2,105,000
2022-09-01	2.380	2.390	2.360	2.360	1.803	3,486,000
2022-08-31	2.390	2.390	2.370	2.380	1.818	2,421,000
2022-08-30	2.370	2.400	2.360	2.370	1.811	2,579,000
2022-08-26	2.370	2.390	2.370	2.390	1.826	1,356,000
2022-08-25	2.380	2.400	2.360	2.370	1.811	1,594,000
2022-08-24	2.370	2.380	2.360	2.370	1.811	2,040,000
2022-08-23	2.400	2.400	2.320	2.370	1.811	14,065,000
2022-08-22	2.400	2.420	2.390	2.390	1.826	4,080,000
2022-08-19	2.410	2.410	2.380	2.390	1.826	38,734,000
2022-08-18	2.420	2.420	2.390	2.410	1.841	16,661,000
2022-08-17	2.450	2.450	2.410	2.420	1.849	15,571,000
2022-08-16	2.460	2.470	2.420	2.450	1.872	4,291,000
2022-08-15	2.460	2.500	2.460	2.490	1.869	2,526,000
2022-08-12	2.490	2.510	2.450	2.450	1.839	8,757,000

← NewerPage 17 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.