Citicore Energy REIT Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-29 | 3.200 | 3.220 | 3.160 | 3.200 | 2.935 | 3,751,000 |
| 2025-04-28 | 3.200 | 3.200 | 3.150 | 3.200 | 2.935 | 4,384,000 |
| 2025-04-25 | 3.210 | 3.220 | 3.180 | 3.200 | 2.935 | 1,539,000 |
| 2025-04-24 | 3.190 | 3.220 | 3.190 | 3.210 | 2.944 | 4,180,000 |
| 2025-04-23 | 3.270 | 3.270 | 3.180 | 3.180 | 2.917 | 4,250,000 |
| 2025-04-22 | 3.280 | 3.280 | 3.210 | 3.270 | 2.949 | 3,985,000 |
| 2025-04-21 | 3.300 | 3.300 | 3.210 | 3.280 | 2.958 | 3,755,000 |
| 2025-04-16 | 3.250 | 3.290 | 3.250 | 3.280 | 2.958 | 1,845,000 |
| 2025-04-15 | 3.200 | 3.250 | 3.190 | 3.250 | 2.931 | 4,267,000 |
| 2025-04-14 | 3.170 | 3.200 | 3.170 | 3.200 | 2.886 | 2,597,000 |
| 2025-04-11 | 3.160 | 3.180 | 3.130 | 3.170 | 2.859 | 2,587,000 |
| 2025-04-10 | 3.110 | 3.160 | 3.110 | 3.160 | 2.850 | 1,566,000 |
| 2025-04-08 | 3.100 | 3.150 | 3.100 | 3.110 | 2.805 | 2,215,000 |
| 2025-04-07 | 3.160 | 3.160 | 3.100 | 3.100 | 2.796 | 3,823,000 |
| 2025-04-04 | 3.140 | 3.170 | 3.140 | 3.160 | 2.850 | 2,484,000 |
| 2025-04-03 | 3.160 | 3.160 | 3.140 | 3.140 | 2.832 | 963,000 |
| 2025-04-02 | 3.160 | 3.160 | 3.140 | 3.160 | 2.850 | 1,554,000 |
| 2025-03-31 | 3.140 | 3.160 | 3.130 | 3.160 | 2.850 | 2,996,000 |
| 2025-03-28 | 3.140 | 3.140 | 3.130 | 3.140 | 2.832 | 6,101,000 |
| 2025-03-27 | 3.150 | 3.150 | 3.130 | 3.140 | 2.832 | 1,925,000 |
| 2025-03-26 | 3.150 | 3.160 | 3.130 | 3.150 | 2.841 | 1,107,000 |
| 2025-03-25 | 3.150 | 3.150 | 3.130 | 3.150 | 2.841 | 2,225,000 |
| 2025-03-24 | 3.130 | 3.150 | 3.120 | 3.140 | 2.832 | 965,000 |
| 2025-03-21 | 3.150 | 3.160 | 3.130 | 3.130 | 2.823 | 727,000 |
| 2025-03-20 | 3.140 | 3.170 | 3.140 | 3.150 | 2.841 | 461,000 |
| 2025-03-19 | 3.160 | 3.170 | 3.120 | 3.140 | 2.832 | 1,414,000 |
| 2025-03-18 | 3.150 | 3.170 | 3.140 | 3.160 | 2.850 | 799,000 |
| 2025-03-17 | 3.150 | 3.170 | 3.140 | 3.150 | 2.841 | 1,551,000 |
| 2025-03-14 | 3.150 | 3.150 | 3.130 | 3.150 | 2.841 | 763,000 |
| 2025-03-13 | 3.100 | 3.150 | 3.100 | 3.150 | 2.841 | 880,000 |
| 2025-03-12 | 3.140 | 3.140 | 3.100 | 3.100 | 2.796 | 2,135,000 |
| 2025-03-11 | 3.160 | 3.160 | 3.110 | 3.140 | 2.832 | 2,711,000 |
| 2025-03-10 | 3.130 | 3.170 | 3.110 | 3.160 | 2.850 | 2,170,000 |
| 2025-03-07 | 3.130 | 3.130 | 3.110 | 3.130 | 2.823 | 968,000 |
| 2025-03-06 | 3.120 | 3.130 | 3.110 | 3.130 | 2.823 | 1,339,000 |
| 2025-03-05 | 3.120 | 3.120 | 3.100 | 3.120 | 2.814 | 3,857,000 |
| 2025-03-04 | 3.140 | 3.140 | 3.110 | 3.120 | 2.814 | 2,058,000 |
| 2025-03-03 | 3.140 | 3.150 | 3.130 | 3.150 | 2.841 | 1,075,000 |
| 2025-02-28 | 3.140 | 3.150 | 3.120 | 3.140 | 2.832 | 2,115,000 |
| 2025-02-27 | 3.150 | 3.150 | 3.130 | 3.140 | 2.832 | 371,000 |
| 2025-02-26 | 3.140 | 3.150 | 3.130 | 3.150 | 2.841 | 1,839,000 |
| 2025-02-25 | 3.140 | 3.150 | 3.120 | 3.140 | 2.832 | 846,000 |
| 2025-02-24 | 3.130 | 3.150 | 3.110 | 3.130 | 2.823 | 968,000 |
| 2025-02-21 | 3.140 | 3.150 | 3.110 | 3.110 | 2.805 | 2,037,000 |
| 2025-02-20 | 3.140 | 3.150 | 3.130 | 3.140 | 2.832 | 710,000 |
| 2025-02-19 | 3.170 | 3.170 | 3.100 | 3.140 | 2.832 | 5,873,000 |
| 2025-02-18 | 3.180 | 3.180 | 3.150 | 3.170 | 2.859 | 1,398,000 |
| 2025-02-17 | 3.180 | 3.190 | 3.160 | 3.170 | 2.859 | 656,000 |
| 2025-02-14 | 3.180 | 3.200 | 3.170 | 3.170 | 2.859 | 2,116,000 |
| 2025-02-13 | 3.200 | 3.200 | 3.170 | 3.170 | 2.859 | 609,000 |
| 2025-02-12 | 3.200 | 3.200 | 3.170 | 3.180 | 2.868 | 1,533,000 |
| 2025-02-11 | 3.200 | 3.210 | 3.180 | 3.200 | 2.886 | 548,000 |
| 2025-02-10 | 3.200 | 3.210 | 3.180 | 3.200 | 2.886 | 2,073,000 |
| 2025-02-07 | 3.200 | 3.200 | 3.170 | 3.180 | 2.868 | 1,781,000 |
| 2025-02-06 | 3.200 | 3.200 | 3.180 | 3.200 | 2.886 | 1,343,000 |
| 2025-02-05 | 3.200 | 3.200 | 3.170 | 3.200 | 2.886 | 2,457,000 |
| 2025-02-04 | 3.170 | 3.190 | 3.160 | 3.180 | 2.868 | 1,284,000 |
| 2025-02-03 | 3.190 | 3.190 | 3.150 | 3.170 | 2.859 | 1,177,000 |
| 2025-01-31 | 3.190 | 3.210 | 3.170 | 3.190 | 2.877 | 993,000 |
| 2025-01-30 | 3.200 | 3.220 | 3.180 | 3.200 | 2.886 | 1,774,000 |
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.