Citicore Energy REIT Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-22	3.450	3.460	3.400	3.420	3.368	989,000
2026-07-21	3.450	3.460	3.410	3.410	3.358	2,645,000
2026-07-20	3.450	3.480	3.440	3.450	3.397	978,000
2026-07-17	3.440	3.480	3.440	3.450	3.397	918,000
2026-07-16	3.460	3.470	3.440	3.440	3.387	2,323,000
2026-07-15	3.480	3.490	3.450	3.470	3.417	1,235,000
2026-07-14	3.500	3.500	3.460	3.480	3.427	1,164,000
2026-07-13	3.500	3.520	3.480	3.500	3.446	999,000
2026-07-10	3.490	3.500	3.460	3.500	3.446	822,000
2026-07-09	3.490	3.490	3.460	3.490	3.437	1,143,000
2026-07-08	3.490	3.510	3.470	3.490	3.437	532,000
2026-07-07	3.500	3.500	3.480	3.490	3.437	584,000
2026-07-06	3.520	3.520	3.480	3.490	3.437	1,883,000
2026-07-03	3.480	3.500	3.480	3.490	3.437	1,095,000
2026-07-02	3.490	3.490	3.460	3.480	3.427	603,000
2026-07-01	3.500	3.530	3.480	3.490	3.437	1,214,000
2026-06-30	3.510	3.530	3.470	3.500	3.446	959,000
2026-06-29	3.460	3.550	3.410	3.550	3.496	1,456,000
2026-06-26	3.460	3.470	3.450	3.470	3.417	1,337,000
2026-06-25	3.470	3.480	3.450	3.470	3.417	471,000
2026-06-24	3.480	3.480	3.450	3.480	3.427	699,000
2026-06-23	3.480	3.490	3.450	3.480	3.427	903,000
2026-06-22	3.550	3.550	3.470	3.470	3.417	1,329,000
2026-06-19	3.480	3.560	3.480	3.560	3.506	5,791,000
2026-06-18	3.470	3.490	3.450	3.470	3.417	1,001,000
2026-06-17	3.450	3.470	3.430	3.470	3.417	1,069,000
2026-06-16	3.460	3.470	3.440	3.450	3.397	984,000
2026-06-15	3.450	3.500	3.410	3.450	3.397	1,023,000
2026-06-11	3.410	3.420	3.400	3.410	3.358	1,591,000
2026-06-10	3.500	3.500	3.380	3.410	3.358	3,578,000
2026-06-09	3.500	3.530	3.500	3.500	3.398	1,471,000
2026-06-08	3.500	3.540	3.480	3.500	3.398	1,433,000
2026-06-05	3.490	3.510	3.480	3.500	3.398	1,017,000
2026-06-04	3.500	3.520	3.450	3.480	3.379	1,397,000
2026-06-03	3.520	3.530	3.490	3.500	3.398	1,559,000
2026-06-02	3.500	3.530	3.500	3.520	3.418	998,000
2026-06-01	3.470	3.500	3.470	3.500	3.398	858,000
2026-05-29	3.500	3.500	3.450	3.470	3.369	2,152,000
2026-05-28	3.520	3.540	3.480	3.480	3.379	1,698,000
2026-05-26	3.570	3.570	3.520	3.520	3.418	1,225,000
2026-05-25	3.570	3.590	3.550	3.550	3.447	985,000
2026-05-22	3.580	3.590	3.570	3.570	3.466	1,321,000
2026-05-21	3.600	3.600	3.560	3.570	3.466	1,599,000
2026-05-20	3.580	3.600	3.550	3.560	3.456	1,358,000
2026-05-19	3.610	3.620	3.560	3.570	3.466	1,028,000
2026-05-18	3.670	3.670	3.580	3.600	3.495	1,431,000
2026-05-15	3.510	3.680	3.510	3.680	3.573	8,936,000
2026-05-14	3.490	3.530	3.490	3.500	3.398	1,844,000
2026-05-13	3.550	3.550	3.450	3.490	3.388	1,812,000
2026-05-12	3.540	3.550	3.510	3.540	3.437	1,590,000
2026-05-11	3.510	3.550	3.510	3.540	3.437	1,569,000
2026-05-08	3.530	3.530	3.500	3.520	3.418	655,000
2026-05-07	3.510	3.530	3.490	3.530	3.427	1,009,000
2026-05-06	3.500	3.520	3.480	3.510	3.408	515,000
2026-05-05	3.500	3.520	3.480	3.480	3.379	1,760,000
2026-05-04	3.530	3.530	3.490	3.510	3.408	2,019,000
2026-04-30	3.500	3.530	3.490	3.530	3.427	1,986,000
2026-04-29	3.490	3.520	3.490	3.500	3.398	1,558,000
2026-04-28	3.520	3.530	3.410	3.490	3.388	1,797,000
2026-04-27	3.530	3.540	3.480	3.520	3.418	1,400,000

← NewerPage 2 of 3 · 125 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.