Citicore Energy REIT Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-23 | 3.530 | 3.540 | 3.500 | 3.510 | 3.309 | 1,306,000 |
| 2025-10-22 | 3.540 | 3.540 | 3.500 | 3.530 | 3.328 | 2,057,000 |
| 2025-10-21 | 3.510 | 3.550 | 3.510 | 3.540 | 3.338 | 2,369,000 |
| 2025-10-20 | 3.590 | 3.600 | 3.500 | 3.510 | 3.309 | 3,699,000 |
| 2025-10-17 | 3.600 | 3.600 | 3.580 | 3.590 | 3.385 | 1,472,000 |
| 2025-10-16 | 3.610 | 3.610 | 3.580 | 3.600 | 3.394 | 2,227,000 |
| 2025-10-15 | 3.680 | 3.680 | 3.600 | 3.610 | 3.404 | 2,399,000 |
| 2025-10-14 | 3.690 | 3.700 | 3.650 | 3.660 | 3.451 | 1,558,000 |
| 2025-10-13 | 3.700 | 3.700 | 3.660 | 3.680 | 3.469 | 804,000 |
| 2025-10-10 | 3.720 | 3.740 | 3.680 | 3.700 | 3.488 | 1,373,000 |
| 2025-10-09 | 3.700 | 3.740 | 3.660 | 3.700 | 3.488 | 1,992,000 |
| 2025-10-08 | 3.680 | 3.710 | 3.660 | 3.700 | 3.488 | 1,033,000 |
| 2025-10-07 | 3.670 | 3.700 | 3.670 | 3.680 | 3.469 | 1,041,000 |
| 2025-10-06 | 3.670 | 3.670 | 3.650 | 3.670 | 3.460 | 1,482,000 |
| 2025-10-03 | 3.600 | 3.650 | 3.590 | 3.640 | 3.432 | 1,416,000 |
| 2025-10-02 | 3.620 | 3.630 | 3.580 | 3.600 | 3.394 | 2,866,000 |
| 2025-10-01 | 3.550 | 3.620 | 3.540 | 3.620 | 3.413 | 2,748,000 |
| 2025-09-30 | 3.640 | 3.640 | 3.550 | 3.550 | 3.347 | 4,396,000 |
| 2025-09-29 | 3.620 | 3.700 | 3.610 | 3.640 | 3.432 | 3,877,000 |
| 2025-09-26 | 3.620 | 3.630 | 3.600 | 3.620 | 3.413 | 1,636,000 |
| 2025-09-25 | 3.620 | 3.640 | 3.600 | 3.620 | 3.413 | 839,000 |
| 2025-09-24 | 3.610 | 3.650 | 3.600 | 3.600 | 3.394 | 2,618,000 |
| 2025-09-23 | 3.710 | 3.720 | 3.610 | 3.610 | 3.404 | 4,324,000 |
| 2025-09-22 | 3.700 | 3.720 | 3.700 | 3.710 | 3.498 | 1,346,000 |
| 2025-09-19 | 3.780 | 3.780 | 3.700 | 3.700 | 3.488 | 3,412,000 |
| 2025-09-18 | 3.790 | 3.790 | 3.760 | 3.780 | 3.564 | 1,515,000 |
| 2025-09-17 | 3.780 | 3.790 | 3.780 | 3.780 | 3.564 | 1,105,000 |
| 2025-09-16 | 3.790 | 3.800 | 3.770 | 3.780 | 3.564 | 1,492,000 |
| 2025-09-15 | 3.790 | 3.800 | 3.770 | 3.780 | 3.564 | 2,291,000 |
| 2025-09-12 | 3.820 | 3.830 | 3.760 | 3.790 | 3.573 | 2,098,000 |
| 2025-09-11 | 3.890 | 3.890 | 3.820 | 3.820 | 3.601 | 2,049,000 |
| 2025-09-10 | 3.900 | 3.900 | 3.870 | 3.890 | 3.621 | 1,639,000 |
| 2025-09-09 | 3.890 | 3.910 | 3.880 | 3.900 | 3.631 | 1,213,000 |
| 2025-09-08 | 3.890 | 3.900 | 3.840 | 3.880 | 3.612 | 1,036,000 |
| 2025-09-05 | 3.900 | 3.900 | 3.880 | 3.890 | 3.621 | 2,545,000 |
| 2025-09-04 | 3.820 | 3.930 | 3.820 | 3.900 | 3.631 | 6,610,000 |
| 2025-09-03 | 3.760 | 3.900 | 3.740 | 3.820 | 3.556 | 2,557,000 |
| 2025-09-02 | 3.780 | 3.830 | 3.780 | 3.790 | 3.528 | 4,360,000 |
| 2025-09-01 | 3.740 | 3.770 | 3.720 | 3.770 | 3.510 | 1,127,000 |
| 2025-08-29 | 3.720 | 3.740 | 3.710 | 3.730 | 3.472 | 1,337,000 |
| 2025-08-28 | 3.680 | 3.720 | 3.680 | 3.710 | 3.454 | 6,732,000 |
| 2025-08-27 | 3.650 | 3.690 | 3.650 | 3.680 | 3.426 | 1,687,000 |
| 2025-08-26 | 3.670 | 3.670 | 3.640 | 3.640 | 3.389 | 1,438,000 |
| 2025-08-22 | 3.680 | 3.690 | 3.670 | 3.670 | 3.416 | 963,000 |
| 2025-08-20 | 3.690 | 3.690 | 3.670 | 3.680 | 3.426 | 651,000 |
| 2025-08-19 | 3.660 | 3.690 | 3.650 | 3.680 | 3.426 | 1,298,000 |
| 2025-08-18 | 3.650 | 3.670 | 3.600 | 3.660 | 3.407 | 1,710,000 |
| 2025-08-15 | 3.610 | 3.650 | 3.610 | 3.650 | 3.398 | 1,665,000 |
| 2025-08-14 | 3.640 | 3.640 | 3.600 | 3.600 | 3.351 | 1,586,000 |
| 2025-08-13 | 3.600 | 3.650 | 3.580 | 3.640 | 3.389 | 1,945,000 |
| 2025-08-12 | 3.620 | 3.630 | 3.530 | 3.570 | 3.323 | 5,346,000 |
| 2025-08-11 | 3.670 | 3.670 | 3.610 | 3.620 | 3.370 | 1,526,000 |
| 2025-08-08 | 3.650 | 3.650 | 3.600 | 3.650 | 3.398 | 1,660,000 |
| 2025-08-07 | 3.690 | 3.700 | 3.640 | 3.640 | 3.389 | 2,825,000 |
| 2025-08-06 | 3.700 | 3.700 | 3.680 | 3.680 | 3.426 | 1,805,000 |
| 2025-08-05 | 3.690 | 3.700 | 3.670 | 3.690 | 3.435 | 1,121,000 |
| 2025-08-04 | 3.690 | 3.690 | 3.660 | 3.680 | 3.426 | 1,179,000 |
| 2025-08-01 | 3.690 | 3.700 | 3.680 | 3.680 | 3.426 | 893,000 |
| 2025-07-31 | 3.690 | 3.690 | 3.670 | 3.690 | 3.435 | 691,000 |
| 2025-07-30 | 3.680 | 3.690 | 3.660 | 3.690 | 3.435 | 1,370,000 |
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.