Citicore Energy REIT Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-11	2.450	2.520	2.450	2.470	1.854	11,061,000
2022-08-10	2.420	2.450	2.420	2.440	1.831	4,797,000
2022-08-09	2.450	2.450	2.400	2.410	1.809	6,170,000
2022-08-08	2.450	2.450	2.390	2.450	1.839	1,135,000
2022-08-05	2.400	2.410	2.390	2.390	1.794	8,108,000
2022-08-04	2.400	2.410	2.390	2.400	1.801	7,944,000
2022-08-03	2.410	2.410	2.390	2.400	1.801	15,162,000
2022-08-02	2.430	2.440	2.410	2.410	1.809	11,367,000
2022-08-01	2.470	2.470	2.420	2.430	1.824	6,271,000
2022-07-29	2.430	2.460	2.430	2.430	1.824	21,086,000
2022-07-28	2.440	2.450	2.420	2.430	1.824	17,851,000
2022-07-27	2.460	2.470	2.430	2.440	1.831	2,082,000
2022-07-26	2.480	2.490	2.460	2.460	1.846	2,443,000
2022-07-25	2.490	2.490	2.470	2.480	1.861	2,068,000
2022-07-22	2.420	2.480	2.420	2.480	1.861	1,868,000
2022-07-21	2.410	2.440	2.390	2.400	1.801	4,737,000
2022-07-20	2.360	2.420	2.360	2.380	1.786	8,473,000
2022-07-19	2.400	2.400	2.370	2.370	1.779	2,556,000
2022-07-18	2.400	2.400	2.380	2.380	1.786	2,803,000
2022-07-15	2.400	2.420	2.380	2.390	1.794	2,494,000
2022-07-14	2.410	2.420	2.390	2.400	1.801	1,951,000
2022-07-13	2.400	2.430	2.400	2.400	1.801	1,819,000
2022-07-12	2.430	2.430	2.390	2.400	1.801	5,780,000
2022-07-11	2.430	2.450	2.390	2.400	1.801	4,954,000
2022-07-08	2.440	2.460	2.430	2.430	1.824	3,508,000
2022-07-07	2.450	2.460	2.430	2.440	1.831	2,211,000
2022-07-06	2.460	2.470	2.430	2.430	1.824	2,740,000
2022-07-05	2.460	2.480	2.430	2.440	1.831	3,277,000
2022-07-04	2.460	2.490	2.440	2.440	1.831	716,000
2022-07-01	2.450	2.460	2.430	2.440	1.831	788,000
2022-06-30	2.440	2.440	2.410	2.410	1.809	959,000
2022-06-29	2.440	2.460	2.420	2.440	1.831	2,096,000
2022-06-28	2.420	2.450	2.400	2.420	1.816	839,000
2022-06-27	2.420	2.460	2.400	2.410	1.809	6,735,000
2022-06-24	2.400	2.500	2.400	2.420	1.816	2,192,000
2022-06-23	2.450	2.460	2.400	2.400	1.801	1,686,000
2022-06-22	2.450	2.470	2.440	2.450	1.839	1,986,000
2022-06-21	2.400	2.460	2.350	2.450	1.839	11,402,000
2022-06-20	2.400	2.440	2.350	2.400	1.801	5,655,000
2022-06-17	2.380	2.450	2.380	2.400	1.801	6,713,000
2022-06-16	2.360	2.420	2.350	2.420	1.816	6,171,000
2022-06-15	2.430	2.440	2.310	2.340	1.756	5,293,000
2022-06-14	2.420	2.450	2.400	2.420	1.816	12,246,000
2022-06-13	2.460	2.480	2.450	2.460	1.846	2,179,000
2022-06-10	2.470	2.480	2.450	2.460	1.846	1,644,000
2022-06-09	2.500	2.500	2.460	2.470	1.854	2,812,000
2022-06-08	2.510	2.530	2.500	2.500	1.876	1,446,000
2022-06-07	2.540	2.540	2.500	2.510	1.884	1,276,000
2022-06-06	2.550	2.550	2.500	2.510	1.884	1,402,000
2022-06-03	2.530	2.550	2.510	2.550	1.914	1,670,000
2022-06-02	2.560	2.570	2.550	2.550	1.881	2,429,000
2022-06-01	2.550	2.580	2.550	2.550	1.881	5,220,000
2022-05-31	2.550	2.560	2.540	2.550	1.881	2,619,000
2022-05-30	2.550	2.550	2.530	2.550	1.881	904,000
2022-05-27	2.550	2.580	2.510	2.550	1.881	2,445,000
2022-05-26	2.590	2.590	2.550	2.550	1.881	4,066,000
2022-05-25	2.530	2.580	2.500	2.580	1.903	5,276,000
2022-05-24	2.450	2.530	2.450	2.500	1.844	8,240,000
2022-05-23	2.460	2.470	2.450	2.460	1.814	8,541,000
2022-05-20	2.460	2.470	2.460	2.460	1.814	7,805,000

← NewerPage 18 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.