Citicore Energy REIT Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-28 | 3.700 | 3.700 | 3.680 | 3.690 | 3.435 | 950,000 |
| 2025-07-25 | 3.690 | 3.690 | 3.680 | 3.690 | 3.435 | 974,000 |
| 2025-07-24 | 3.690 | 3.690 | 3.640 | 3.690 | 3.435 | 805,000 |
| 2025-07-23 | 3.690 | 3.690 | 3.650 | 3.690 | 3.435 | 1,377,000 |
| 2025-07-22 | 3.670 | 3.690 | 3.660 | 3.690 | 3.435 | 1,493,000 |
| 2025-07-21 | 3.660 | 3.680 | 3.620 | 3.660 | 3.407 | 1,616,000 |
| 2025-07-18 | 3.650 | 3.660 | 3.630 | 3.660 | 3.407 | 1,566,000 |
| 2025-07-17 | 3.650 | 3.670 | 3.640 | 3.650 | 3.398 | 1,944,000 |
| 2025-07-16 | 3.660 | 3.660 | 3.640 | 3.650 | 3.398 | 1,291,000 |
| 2025-07-15 | 3.660 | 3.680 | 3.650 | 3.660 | 3.407 | 1,309,000 |
| 2025-07-14 | 3.650 | 3.670 | 3.640 | 3.660 | 3.407 | 1,224,000 |
| 2025-07-11 | 3.610 | 3.650 | 3.600 | 3.650 | 3.398 | 906,000 |
| 2025-07-10 | 3.580 | 3.610 | 3.570 | 3.610 | 3.361 | 1,614,000 |
| 2025-07-09 | 3.580 | 3.590 | 3.560 | 3.580 | 3.333 | 1,691,000 |
| 2025-07-08 | 3.600 | 3.600 | 3.570 | 3.580 | 3.333 | 1,925,000 |
| 2025-07-07 | 3.610 | 3.620 | 3.590 | 3.600 | 3.351 | 2,870,000 |
| 2025-07-04 | 3.630 | 3.630 | 3.600 | 3.610 | 3.361 | 1,118,000 |
| 2025-07-03 | 3.630 | 3.660 | 3.630 | 3.630 | 3.379 | 2,152,000 |
| 2025-07-02 | 3.600 | 3.640 | 3.590 | 3.620 | 3.370 | 2,154,000 |
| 2025-07-01 | 3.530 | 3.610 | 3.520 | 3.580 | 3.333 | 2,490,000 |
| 2025-06-30 | 3.510 | 3.530 | 3.490 | 3.510 | 3.268 | 945,000 |
| 2025-06-27 | 3.520 | 3.520 | 3.490 | 3.510 | 3.268 | 1,473,000 |
| 2025-06-26 | 3.470 | 3.510 | 3.450 | 3.490 | 3.249 | 1,389,000 |
| 2025-06-25 | 3.500 | 3.500 | 3.440 | 3.460 | 3.221 | 907,000 |
| 2025-06-24 | 3.450 | 3.470 | 3.440 | 3.460 | 3.221 | 1,201,000 |
| 2025-06-23 | 3.490 | 3.490 | 3.420 | 3.450 | 3.212 | 2,390,000 |
| 2025-06-20 | 3.500 | 3.510 | 3.490 | 3.500 | 3.258 | 2,084,000 |
| 2025-06-19 | 3.440 | 3.500 | 3.440 | 3.500 | 3.258 | 3,057,000 |
| 2025-06-18 | 3.440 | 3.460 | 3.420 | 3.440 | 3.202 | 2,197,000 |
| 2025-06-17 | 3.430 | 3.460 | 3.390 | 3.430 | 3.193 | 1,469,000 |
| 2025-06-16 | 3.400 | 3.440 | 3.380 | 3.420 | 3.184 | 928,000 |
| 2025-06-13 | 3.460 | 3.460 | 3.390 | 3.400 | 3.165 | 2,067,000 |
| 2025-06-11 | 3.360 | 3.460 | 3.360 | 3.460 | 3.221 | 2,538,000 |
| 2025-06-10 | 3.350 | 3.370 | 3.320 | 3.330 | 3.100 | 1,323,000 |
| 2025-06-09 | 3.360 | 3.360 | 3.330 | 3.350 | 3.119 | 1,197,000 |
| 2025-06-05 | 3.340 | 3.360 | 3.330 | 3.360 | 3.128 | 2,192,000 |
| 2025-06-04 | 3.340 | 3.360 | 3.340 | 3.340 | 3.064 | 2,105,000 |
| 2025-06-03 | 3.330 | 3.340 | 3.320 | 3.340 | 3.064 | 1,583,000 |
| 2025-06-02 | 3.280 | 3.310 | 3.280 | 3.300 | 3.027 | 1,517,000 |
| 2025-05-30 | 3.300 | 3.300 | 3.260 | 3.270 | 2.999 | 1,611,000 |
| 2025-05-29 | 3.290 | 3.300 | 3.280 | 3.280 | 3.009 | 1,097,000 |
| 2025-05-28 | 3.280 | 3.300 | 3.270 | 3.280 | 3.009 | 1,178,000 |
| 2025-05-27 | 3.280 | 3.280 | 3.250 | 3.270 | 2.999 | 647,000 |
| 2025-05-26 | 3.250 | 3.280 | 3.240 | 3.280 | 3.009 | 1,438,000 |
| 2025-05-23 | 3.290 | 3.300 | 3.190 | 3.250 | 2.981 | 2,803,000 |
| 2025-05-22 | 3.290 | 3.300 | 3.270 | 3.280 | 3.009 | 1,285,000 |
| 2025-05-21 | 3.270 | 3.290 | 3.270 | 3.270 | 2.999 | 1,093,000 |
| 2025-05-20 | 3.260 | 3.280 | 3.210 | 3.280 | 3.009 | 1,247,000 |
| 2025-05-19 | 3.250 | 3.260 | 3.200 | 3.260 | 2.990 | 2,202,000 |
| 2025-05-16 | 3.200 | 3.250 | 3.200 | 3.230 | 2.963 | 496,000 |
| 2025-05-15 | 3.240 | 3.250 | 3.190 | 3.190 | 2.926 | 3,840,000 |
| 2025-05-14 | 3.210 | 3.230 | 3.200 | 3.230 | 2.963 | 1,399,000 |
| 2025-05-13 | 3.200 | 3.200 | 3.190 | 3.200 | 2.935 | 2,230,000 |
| 2025-05-09 | 3.200 | 3.200 | 3.190 | 3.200 | 2.935 | 2,767,000 |
| 2025-05-08 | 3.200 | 3.200 | 3.190 | 3.200 | 2.935 | 898,000 |
| 2025-05-07 | 3.200 | 3.200 | 3.180 | 3.200 | 2.935 | 1,359,000 |
| 2025-05-06 | 3.170 | 3.200 | 3.170 | 3.180 | 2.917 | 1,350,000 |
| 2025-05-05 | 3.200 | 3.200 | 3.170 | 3.170 | 2.908 | 4,407,000 |
| 2025-05-02 | 3.210 | 3.220 | 3.180 | 3.200 | 2.935 | 1,908,000 |
| 2025-04-30 | 3.210 | 3.220 | 3.200 | 3.210 | 2.944 | 2,607,000 |
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.