Citicore Energy REIT Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-30 | 3.200 | 3.220 | 3.180 | 3.200 | 2.886 | 1,774,000 |
| 2025-01-28 | 3.210 | 3.230 | 3.190 | 3.200 | 2.886 | 3,642,000 |
| 2025-01-27 | 3.210 | 3.210 | 3.190 | 3.210 | 2.895 | 855,000 |
| 2025-01-24 | 3.200 | 3.210 | 3.180 | 3.210 | 2.895 | 2,727,000 |
| 2025-01-23 | 3.190 | 3.200 | 3.170 | 3.200 | 2.886 | 2,098,000 |
| 2025-01-22 | 3.190 | 3.200 | 3.180 | 3.190 | 2.877 | 1,183,000 |
| 2025-01-21 | 3.180 | 3.190 | 3.160 | 3.180 | 2.868 | 1,471,000 |
| 2025-01-20 | 3.180 | 3.190 | 3.160 | 3.160 | 2.850 | 1,670,000 |
| 2025-01-17 | 3.150 | 3.180 | 3.130 | 3.180 | 2.868 | 2,184,000 |
| 2025-01-16 | 3.120 | 3.160 | 3.120 | 3.160 | 2.850 | 2,153,000 |
| 2025-01-15 | 3.140 | 3.180 | 3.120 | 3.120 | 2.814 | 2,372,000 |
| 2025-01-14 | 3.100 | 3.150 | 3.090 | 3.140 | 2.832 | 3,257,000 |
| 2025-01-13 | 3.090 | 3.100 | 3.080 | 3.100 | 2.796 | 3,470,000 |
| 2025-01-10 | 3.090 | 3.100 | 3.070 | 3.090 | 2.787 | 1,458,000 |
| 2025-01-09 | 3.080 | 3.100 | 3.070 | 3.090 | 2.787 | 2,177,000 |
| 2025-01-08 | 3.080 | 3.100 | 3.070 | 3.080 | 2.778 | 1,380,000 |
| 2025-01-07 | 3.090 | 3.090 | 3.070 | 3.070 | 2.769 | 449,000 |
| 2025-01-06 | 3.070 | 3.100 | 3.060 | 3.090 | 2.787 | 1,498,000 |
| 2025-01-03 | 3.060 | 3.080 | 3.050 | 3.070 | 2.769 | 1,326,000 |
| 2025-01-02 | 3.050 | 3.060 | 3.040 | 3.060 | 2.760 | 1,609,000 |
| 2024-12-27 | 3.040 | 3.060 | 3.030 | 3.050 | 2.751 | 984,000 |
| 2024-12-26 | 3.040 | 3.040 | 3.030 | 3.040 | 2.742 | 435,000 |
| 2024-12-23 | 3.040 | 3.040 | 3.020 | 3.030 | 2.733 | 562,000 |
| 2024-12-20 | 3.020 | 3.030 | 2.990 | 3.030 | 2.733 | 2,222,000 |
| 2024-12-19 | 3.020 | 3.030 | 3.000 | 3.030 | 2.733 | 2,138,000 |
| 2024-12-18 | 3.030 | 3.030 | 3.010 | 3.030 | 2.733 | 623,000 |
| 2024-12-17 | 3.030 | 3.030 | 3.010 | 3.030 | 2.733 | 907,000 |
| 2024-12-16 | 3.030 | 3.030 | 3.020 | 3.030 | 2.733 | 558,000 |
| 2024-12-13 | 3.010 | 3.040 | 3.000 | 3.030 | 2.733 | 1,182,000 |
| 2024-12-12 | 3.030 | 3.030 | 3.010 | 3.020 | 2.724 | 1,481,000 |
| 2024-12-11 | 3.040 | 3.040 | 3.000 | 3.040 | 2.742 | 1,455,000 |
| 2024-12-10 | 3.050 | 3.080 | 3.040 | 3.040 | 2.697 | 1,315,000 |
| 2024-12-09 | 3.050 | 3.050 | 3.030 | 3.050 | 2.706 | 521,000 |
| 2024-12-06 | 3.070 | 3.080 | 3.020 | 3.020 | 2.680 | 1,318,000 |
| 2024-12-05 | 3.090 | 3.090 | 3.070 | 3.070 | 2.724 | 701,000 |
| 2024-12-04 | 3.040 | 3.090 | 3.030 | 3.090 | 2.742 | 2,836,000 |
| 2024-12-03 | 3.070 | 3.070 | 3.040 | 3.040 | 2.697 | 1,818,000 |
| 2024-12-02 | 3.050 | 3.080 | 3.020 | 3.070 | 2.724 | 2,440,000 |
| 2024-11-29 | 3.030 | 3.050 | 3.000 | 3.050 | 2.706 | 2,204,000 |
| 2024-11-28 | 3.030 | 3.030 | 2.970 | 3.020 | 2.680 | 1,703,000 |
| 2024-11-27 | 3.030 | 3.050 | 3.020 | 3.050 | 2.706 | 959,000 |
| 2024-11-26 | 3.050 | 3.050 | 3.010 | 3.050 | 2.706 | 1,631,000 |
| 2024-11-25 | 3.050 | 3.050 | 3.000 | 3.050 | 2.706 | 1,401,000 |
| 2024-11-22 | 3.030 | 3.050 | 3.010 | 3.050 | 2.706 | 1,757,000 |
| 2024-11-21 | 3.030 | 3.030 | 3.000 | 3.030 | 2.689 | 1,390,000 |
| 2024-11-20 | 3.030 | 3.040 | 3.010 | 3.010 | 2.671 | 428,000 |
| 2024-11-19 | 3.000 | 3.030 | 3.000 | 3.030 | 2.689 | 585,000 |
| 2024-11-18 | 3.010 | 3.040 | 3.000 | 3.000 | 2.662 | 1,433,000 |
| 2024-11-15 | 2.960 | 3.020 | 2.960 | 3.020 | 2.680 | 2,261,000 |
| 2024-11-14 | 3.050 | 3.050 | 2.950 | 2.960 | 2.626 | 1,311,000 |
| 2024-11-13 | 2.950 | 3.050 | 2.900 | 3.050 | 2.706 | 7,275,000 |
| 2024-11-12 | 2.990 | 3.000 | 2.940 | 2.950 | 2.618 | 5,450,000 |
| 2024-11-11 | 3.000 | 3.000 | 2.980 | 3.000 | 2.662 | 922,000 |
| 2024-11-08 | 3.030 | 3.030 | 2.980 | 3.000 | 2.662 | 3,470,000 |
| 2024-11-07 | 3.060 | 3.060 | 2.940 | 3.000 | 2.662 | 11,091,000 |
| 2024-11-06 | 3.060 | 3.070 | 3.050 | 3.060 | 2.715 | 1,025,000 |
| 2024-11-05 | 3.060 | 3.070 | 3.050 | 3.060 | 2.715 | 952,000 |
| 2024-11-04 | 3.050 | 3.060 | 3.040 | 3.060 | 2.715 | 1,090,000 |
| 2024-10-31 | 3.060 | 3.060 | 3.040 | 3.050 | 2.706 | 458,000 |
| 2024-10-30 | 3.040 | 3.060 | 3.030 | 3.050 | 2.706 | 1,130,000 |
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.