Citicore Energy REIT Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-19	2.450	2.470	2.440	2.460	1.814	8,413,000
2022-05-18	2.470	2.470	2.430	2.450	1.807	8,046,000
2022-05-17	2.450	2.470	2.400	2.450	1.807	5,756,000
2022-05-16	2.480	2.490	2.400	2.450	1.807	16,458,000
2022-05-13	2.510	2.510	2.480	2.490	1.836	4,797,000
2022-05-12	2.490	2.520	2.470	2.480	1.829	5,119,000
2022-05-11	2.500	2.540	2.460	2.460	1.814	4,434,000
2022-05-10	2.510	2.510	2.470	2.490	1.836	17,549,000
2022-05-06	2.540	2.560	2.520	2.540	1.873	2,234,000
2022-05-05	2.510	2.560	2.500	2.560	1.888	3,132,000
2022-05-04	2.570	2.570	2.520	2.530	1.866	14,004,000
2022-05-02	2.570	2.590	2.550	2.560	1.888	3,558,000
2022-04-29	2.590	2.600	2.560	2.560	1.888	8,616,000
2022-04-28	2.580	2.600	2.570	2.590	1.910	2,609,000
2022-04-27	2.580	2.590	2.570	2.580	1.903	2,762,000
2022-04-26	2.600	2.600	2.590	2.590	1.910	2,497,000
2022-04-25	2.600	2.600	2.580	2.600	1.917	4,015,000
2022-04-22	2.620	2.620	2.600	2.600	1.917	882,000
2022-04-21	2.600	2.630	2.600	2.610	1.925	2,134,000
2022-04-20	2.600	2.620	2.590	2.600	1.917	8,074,000
2022-04-19	2.590	2.600	2.580	2.600	1.917	2,579,000
2022-04-18	2.580	2.600	2.570	2.570	1.895	1,640,000
2022-04-13	2.580	2.600	2.570	2.570	1.895	7,348,000
2022-04-12	2.590	2.600	2.580	2.580	1.903	1,721,000
2022-04-11	2.600	2.610	2.580	2.580	1.903	2,088,000
2022-04-08	2.580	2.610	2.580	2.580	1.903	3,560,000
2022-04-07	2.600	2.620	2.570	2.580	1.903	3,711,000
2022-04-06	2.680	2.680	2.600	2.610	1.925	1,721,000
2022-04-05	2.640	2.670	2.600	2.670	1.969	10,089,000
2022-04-04	2.590	2.600	2.560	2.600	1.917	9,876,000
2022-04-01	2.600	2.610	2.570	2.590	1.910	4,832,000
2022-03-31	2.640	2.650	2.570	2.590	1.910	12,492,000
2022-03-30	2.690	2.690	2.610	2.620	1.932	6,196,000
2022-03-29	2.670	2.700	2.640	2.690	1.984	5,113,000
2022-03-28	2.680	2.680	2.640	2.670	1.969	2,296,000
2022-03-25	2.660	2.680	2.620	2.680	1.976	4,394,000
2022-03-24	2.660	2.670	2.610	2.610	1.925	5,101,000
2022-03-23	2.690	2.690	2.630	2.660	1.962	2,113,000
2022-03-22	2.700	2.700	2.680	2.700	1.965	2,846,000
2022-03-21	2.680	2.700	2.680	2.690	1.958	8,389,000
2022-03-18	2.710	2.730	2.660	2.680	1.951	7,528,000
2022-03-17	2.690	2.720	2.670	2.700	1.965	10,096,000
2022-03-16	2.600	2.780	2.600	2.660	1.936	35,216,000
2022-03-15	2.610	2.620	2.560	2.580	1.878	22,121,000
2022-03-14	2.700	2.700	2.600	2.610	1.900	12,455,000
2022-03-11	2.710	2.730	2.680	2.690	1.958	8,680,000
2022-03-10	2.670	2.730	2.660	2.680	1.951	7,298,000
2022-03-09	2.550	2.660	2.550	2.650	1.929	18,524,000
2022-03-08	2.610	2.620	2.550	2.550	1.856	37,439,000
2022-03-07	2.720	2.720	2.590	2.610	1.900	64,169,000
2022-03-04	2.750	2.750	2.710	2.720	1.980	11,956,000
2022-03-03	2.750	2.780	2.720	2.740	1.995	14,230,000
2022-03-02	2.800	2.810	2.720	2.730	1.987	38,460,000
2022-03-01	2.720	2.850	2.710	2.800	2.038	36,656,000
2022-02-28	2.720	2.780	2.700	2.720	1.980	38,166,000
2022-02-24	2.840	2.880	2.650	2.700	1.965	113,911,000
2022-02-23	2.840	2.930	2.800	2.840	2.067	117,886,000
2022-02-22	2.780	2.940	2.710	2.840	2.067	521,429,000

← NewerPage 19 of 19 · 1,138 trading days

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.