Citicore Energy REIT Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-23 | 3.530 | 3.540 | 3.520 | 3.520 | 3.364 | 1,250,000 |
| 2026-01-22 | 3.550 | 3.550 | 3.520 | 3.530 | 3.373 | 1,793,000 |
| 2026-01-21 | 3.550 | 3.560 | 3.540 | 3.550 | 3.392 | 1,495,000 |
| 2026-01-20 | 3.540 | 3.560 | 3.540 | 3.550 | 3.392 | 788,000 |
| 2026-01-19 | 3.530 | 3.550 | 3.530 | 3.540 | 3.383 | 1,980,000 |
| 2026-01-16 | 3.550 | 3.560 | 3.500 | 3.530 | 3.373 | 4,484,000 |
| 2026-01-15 | 3.560 | 3.570 | 3.540 | 3.550 | 3.392 | 4,685,000 |
| 2026-01-14 | 3.550 | 3.580 | 3.540 | 3.560 | 3.402 | 1,594,000 |
| 2026-01-13 | 3.570 | 3.570 | 3.540 | 3.550 | 3.392 | 2,692,000 |
| 2026-01-12 | 3.550 | 3.570 | 3.540 | 3.550 | 3.392 | 2,903,000 |
| 2026-01-09 | 3.540 | 3.550 | 3.540 | 3.540 | 3.383 | 1,298,000 |
| 2026-01-08 | 3.550 | 3.560 | 3.540 | 3.540 | 3.383 | 2,034,000 |
| 2026-01-07 | 3.550 | 3.560 | 3.540 | 3.550 | 3.392 | 2,170,000 |
| 2026-01-06 | 3.570 | 3.580 | 3.540 | 3.550 | 3.392 | 6,974,000 |
| 2026-01-05 | 3.580 | 3.610 | 3.560 | 3.570 | 3.411 | 4,769,000 |
| 2026-01-02 | 3.590 | 3.600 | 3.570 | 3.580 | 3.421 | 1,323,000 |
| 2025-12-29 | 3.570 | 3.600 | 3.570 | 3.570 | 3.411 | 1,492,000 |
| 2025-12-26 | 3.580 | 3.600 | 3.570 | 3.570 | 3.411 | 656,000 |
| 2025-12-23 | 3.580 | 3.600 | 3.560 | 3.560 | 3.402 | 1,770,000 |
| 2025-12-22 | 3.560 | 3.600 | 3.560 | 3.580 | 3.421 | 5,007,000 |
| 2025-12-19 | 3.600 | 3.600 | 3.560 | 3.560 | 3.402 | 2,389,000 |
| 2025-12-18 | 3.570 | 3.620 | 3.570 | 3.600 | 3.440 | 528,000 |
| 2025-12-17 | 3.590 | 3.640 | 3.550 | 3.570 | 3.411 | 3,102,000 |
| 2025-12-16 | 3.640 | 3.650 | 3.590 | 3.590 | 3.430 | 1,844,000 |
| 2025-12-15 | 3.620 | 3.650 | 3.620 | 3.640 | 3.478 | 1,323,000 |
| 2025-12-12 | 3.580 | 3.630 | 3.550 | 3.610 | 3.450 | 1,449,000 |
| 2025-12-11 | 3.620 | 3.620 | 3.570 | 3.570 | 3.411 | 1,034,000 |
| 2025-12-10 | 3.670 | 3.670 | 3.600 | 3.600 | 3.440 | 2,029,000 |
| 2025-12-09 | 3.670 | 3.700 | 3.660 | 3.670 | 3.460 | 1,374,000 |
| 2025-12-05 | 3.650 | 3.690 | 3.650 | 3.650 | 3.441 | 1,150,000 |
| 2025-12-04 | 3.650 | 3.670 | 3.650 | 3.650 | 3.441 | 785,000 |
| 2025-12-03 | 3.650 | 3.670 | 3.640 | 3.650 | 3.441 | 1,953,000 |
| 2025-12-02 | 3.640 | 3.650 | 3.630 | 3.640 | 3.432 | 1,193,000 |
| 2025-12-01 | 3.620 | 3.640 | 3.610 | 3.640 | 3.432 | 1,166,000 |
| 2025-11-28 | 3.560 | 3.620 | 3.560 | 3.620 | 3.413 | 825,000 |
| 2025-11-27 | 3.590 | 3.600 | 3.560 | 3.600 | 3.394 | 778,000 |
| 2025-11-26 | 3.590 | 3.600 | 3.550 | 3.590 | 3.385 | 1,049,000 |
| 2025-11-25 | 3.560 | 3.620 | 3.560 | 3.580 | 3.375 | 1,879,000 |
| 2025-11-24 | 3.550 | 3.570 | 3.510 | 3.550 | 3.347 | 1,462,000 |
| 2025-11-21 | 3.500 | 3.550 | 3.480 | 3.550 | 3.347 | 2,023,000 |
| 2025-11-20 | 3.480 | 3.520 | 3.450 | 3.480 | 3.281 | 882,000 |
| 2025-11-19 | 3.470 | 3.530 | 3.450 | 3.480 | 3.281 | 1,379,000 |
| 2025-11-18 | 3.460 | 3.500 | 3.440 | 3.470 | 3.272 | 1,353,000 |
| 2025-11-17 | 3.400 | 3.500 | 3.370 | 3.450 | 3.253 | 1,550,000 |
| 2025-11-14 | 3.530 | 3.550 | 3.360 | 3.400 | 3.206 | 4,002,000 |
| 2025-11-13 | 3.520 | 3.540 | 3.480 | 3.530 | 3.328 | 799,000 |
| 2025-11-12 | 3.400 | 3.550 | 3.390 | 3.500 | 3.300 | 4,109,000 |
| 2025-11-11 | 3.390 | 3.400 | 3.360 | 3.400 | 3.206 | 1,426,000 |
| 2025-11-10 | 3.420 | 3.420 | 3.390 | 3.390 | 3.196 | 1,090,000 |
| 2025-11-07 | 3.410 | 3.460 | 3.390 | 3.410 | 3.215 | 1,235,000 |
| 2025-11-06 | 3.400 | 3.440 | 3.310 | 3.400 | 3.206 | 1,992,000 |
| 2025-11-05 | 3.430 | 3.430 | 3.360 | 3.400 | 3.206 | 2,739,000 |
| 2025-11-04 | 3.430 | 3.480 | 3.420 | 3.430 | 3.234 | 932,000 |
| 2025-11-03 | 3.480 | 3.490 | 3.410 | 3.420 | 3.224 | 1,303,000 |
| 2025-10-30 | 3.490 | 3.510 | 3.450 | 3.480 | 3.281 | 949,000 |
| 2025-10-29 | 3.440 | 3.500 | 3.410 | 3.490 | 3.290 | 1,186,000 |
| 2025-10-28 | 3.420 | 3.480 | 3.380 | 3.440 | 3.243 | 2,001,000 |
| 2025-10-27 | 3.480 | 3.490 | 3.400 | 3.420 | 3.224 | 2,587,000 |
| 2025-10-24 | 3.510 | 3.520 | 3.470 | 3.480 | 3.281 | 1,845,000 |
| 2025-10-23 | 3.530 | 3.540 | 3.500 | 3.510 | 3.309 | 1,306,000 |
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.