Citicore Energy REIT Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-24	3.490	3.540	3.470	3.530	3.427	1,847,000
2026-04-23	3.510	3.520	3.460	3.490	3.388	1,907,000
2026-04-22	3.510	3.550	3.510	3.540	3.383	1,414,000
2026-04-21	3.540	3.550	3.510	3.510	3.354	1,315,000
2026-04-20	3.550	3.560	3.500	3.530	3.373	2,359,000
2026-04-17	3.550	3.570	3.540	3.550	3.392	1,617,000
2026-04-16	3.530	3.570	3.530	3.550	3.392	1,264,000
2026-04-15	3.550	3.570	3.540	3.560	3.402	1,508,000
2026-04-14	3.540	3.570	3.540	3.550	3.392	2,887,000
2026-04-13	3.550	3.580	3.530	3.550	3.392	2,755,000
2026-04-10	3.490	3.550	3.490	3.520	3.364	3,030,000
2026-04-08	3.440	3.490	3.440	3.490	3.335	3,673,000
2026-04-07	3.400	3.450	3.400	3.440	3.287	3,882,000
2026-04-06	3.400	3.400	3.380	3.400	3.249	2,636,000
2026-04-01	3.400	3.420	3.390	3.400	3.249	2,214,000
2026-03-31	3.390	3.410	3.340	3.400	3.249	2,234,000
2026-03-30	3.370	3.420	3.350	3.380	3.230	2,018,000
2026-03-27	3.400	3.400	3.330	3.370	3.220	1,699,000
2026-03-26	3.390	3.400	3.170	3.360	3.211	3,048,000
2026-03-25	3.240	3.380	3.240	3.360	3.211	2,091,000
2026-03-24	3.160	3.240	3.160	3.220	3.077	1,955,000
2026-03-23	3.210	3.210	3.120	3.160	3.020	3,112,000
2026-03-19	3.230	3.230	3.200	3.210	3.067	2,235,000
2026-03-18	3.250	3.260	3.200	3.230	3.086	1,798,000
2026-03-17	3.280	3.300	3.200	3.250	3.106	3,516,000
2026-03-16	3.300	3.320	3.250	3.280	3.134	1,808,000
2026-03-13	3.330	3.330	3.250	3.300	3.153	2,466,000
2026-03-12	3.350	3.360	3.250	3.320	3.172	2,375,000
2026-03-11	3.350	3.400	3.330	3.350	3.201	2,386,000
2026-03-10	3.340	3.370	3.320	3.350	3.201	2,804,000
2026-03-09	3.350	3.360	3.070	3.340	3.192	13,033,000
2026-03-06	3.370	3.380	3.360	3.370	3.220	1,608,000
2026-03-05	3.340	3.380	3.340	3.370	3.220	1,400,000
2026-03-04	3.400	3.400	3.320	3.340	3.192	4,196,000
2026-03-03	3.400	3.400	3.320	3.400	3.249	5,535,000
2026-03-02	3.430	3.440	3.410	3.410	3.258	3,028,000
2026-02-27	3.440	3.460	3.430	3.450	3.297	1,161,000
2026-02-26	3.420	3.460	3.420	3.440	3.287	1,810,000
2026-02-25	3.450	3.470	3.420	3.420	3.268	1,798,000
2026-02-24	3.460	3.470	3.440	3.450	3.297	1,184,000
2026-02-23	3.430	3.450	3.420	3.430	3.278	1,843,000
2026-02-20	3.450	3.460	3.420	3.430	3.278	3,469,000
2026-02-19	3.440	3.450	3.420	3.430	3.278	1,652,000
2026-02-18	3.440	3.470	3.420	3.440	3.287	1,235,000
2026-02-16	3.450	3.450	3.430	3.440	3.287	1,546,000
2026-02-13	3.450	3.460	3.420	3.450	3.297	1,057,000
2026-02-12	3.450	3.490	3.450	3.450	3.297	797,000
2026-02-11	3.430	3.480	3.430	3.450	3.297	2,349,000
2026-02-10	3.490	3.490	3.430	3.430	3.278	2,960,000
2026-02-09	3.490	3.500	3.480	3.480	3.325	9,161,000
2026-02-06	3.490	3.500	3.480	3.490	3.335	884,000
2026-02-05	3.480	3.500	3.470	3.480	3.325	1,250,000
2026-02-04	3.500	3.500	3.460	3.480	3.325	2,654,000
2026-02-03	3.490	3.510	3.480	3.490	3.335	2,028,000
2026-02-02	3.460	3.500	3.460	3.490	3.335	3,246,000
2026-01-30	3.470	3.490	3.440	3.450	3.297	2,362,000
2026-01-29	3.490	3.500	3.450	3.470	3.316	2,755,000
2026-01-28	3.480	3.500	3.480	3.490	3.335	1,657,000
2026-01-27	3.480	3.500	3.460	3.480	3.325	2,549,000
2026-01-26	3.520	3.540	3.480	3.480	3.325	3,760,000

← NewerPage 3 of 19 · 1,136 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.