Citicore Energy REIT Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 2.900 | 2.980 | 2.900 | 2.980 | 2.980 | 4,179,000 |
| 2026-10-15 | 2.880 | 2.940 | 2.880 | 2.890 | 2.890 | 1,276,000 |
| 2026-10-14 | 2.890 | 2.890 | 2.840 | 2.880 | 2.880 | 5,485,000 |
| 2026-10-13 | 2.930 | 2.930 | 2.830 | 2.870 | 2.870 | 2,929,000 |
| 2026-10-12 | 2.910 | 2.930 | 2.900 | 2.930 | 2.930 | 1,771,000 |
| 2026-10-09 | 2.900 | 2.920 | 2.880 | 2.910 | 2.910 | 3,013,000 |
| 2026-10-08 | 2.900 | 2.910 | 2.870 | 2.890 | 2.890 | 2,373,000 |
| 2026-10-07 | 2.900 | 2.920 | 2.880 | 2.900 | 2.900 | 2,543,000 |
| 2026-10-06 | 2.900 | 2.930 | 2.890 | 2.900 | 2.900 | 2,142,000 |
| 2026-10-05 | 2.900 | 2.930 | 2.880 | 2.900 | 2.900 | 2,629,000 |
| 2026-10-02 | 2.880 | 2.910 | 2.860 | 2.900 | 2.900 | 2,063,000 |
| 2026-10-01 | 2.890 | 2.900 | 2.850 | 2.870 | 2.870 | 3,092,000 |
| 2026-09-30 | 2.900 | 2.920 | 2.860 | 2.890 | 2.890 | 2,445,000 |
| 2026-09-29 | 2.900 | 2.910 | 2.880 | 2.900 | 2.900 | 3,328,000 |
| 2026-09-28 | 2.900 | 2.910 | 2.880 | 2.900 | 2.900 | 3,098,000 |
| 2026-09-25 | 2.900 | 2.910 | 2.880 | 2.900 | 2.900 | 2,139,000 |
| 2026-09-24 | 2.900 | 2.930 | 2.880 | 2.890 | 2.890 | 2,476,000 |
| 2026-09-23 | 2.930 | 2.930 | 2.880 | 2.890 | 2.890 | 2,137,000 |
| 2026-09-22 | 2.900 | 2.920 | 2.880 | 2.890 | 2.890 | 2,110,000 |
| 2026-09-21 | 2.850 | 2.920 | 2.850 | 2.890 | 2.890 | 3,903,000 |
| 2026-09-18 | 2.930 | 2.970 | 2.800 | 2.830 | 2.830 | 12,369,000 |
| 2026-09-17 | 3.040 | 3.040 | 2.900 | 2.930 | 2.930 | 5,341,000 |
| 2026-09-16 | 3.110 | 3.110 | 3.020 | 3.040 | 3.040 | 2,493,000 |
| 2026-09-15 | 3.120 | 3.150 | 3.080 | 3.110 | 3.110 | 2,352,000 |
| 2026-09-14 | 3.160 | 3.180 | 3.110 | 3.120 | 3.120 | 2,384,000 |
| 2026-09-11 | 3.180 | 3.180 | 3.140 | 3.160 | 3.160 | 2,073,000 |
| 2026-09-10 | 3.200 | 3.200 | 3.150 | 3.150 | 3.150 | 2,090,000 |
| 2026-09-09 | 3.200 | 3.240 | 3.190 | 3.200 | 3.151 | 2,030,000 |
| 2026-09-08 | 3.230 | 3.240 | 3.180 | 3.200 | 3.151 | 1,322,000 |
| 2026-09-07 | 3.200 | 3.260 | 3.200 | 3.220 | 3.171 | 1,749,000 |
| 2026-09-04 | 3.220 | 3.240 | 3.180 | 3.200 | 3.151 | 1,997,000 |
| 2026-09-03 | 3.180 | 3.230 | 3.180 | 3.190 | 3.141 | 2,578,000 |
| 2026-09-02 | 3.150 | 3.210 | 3.150 | 3.160 | 3.112 | 2,170,000 |
| 2026-09-01 | 3.160 | 3.190 | 3.150 | 3.150 | 3.102 | 2,204,000 |
| 2026-08-28 | 3.150 | 3.210 | 3.130 | 3.140 | 3.092 | 4,408,000 |
| 2026-08-27 | 3.210 | 3.260 | 3.150 | 3.150 | 3.102 | 4,218,000 |
| 2026-08-26 | 3.270 | 3.300 | 3.180 | 3.200 | 3.151 | 4,826,000 |
| 2026-08-25 | 3.300 | 3.320 | 3.270 | 3.270 | 3.220 | 2,050,000 |
| 2026-08-24 | 3.300 | 3.340 | 3.280 | 3.290 | 3.240 | 5,729,000 |
| 2026-08-20 | 3.340 | 3.360 | 3.290 | 3.300 | 3.250 | 2,221,000 |
| 2026-08-19 | 3.370 | 3.390 | 3.300 | 3.340 | 3.289 | 2,255,000 |
| 2026-08-18 | 3.390 | 3.390 | 3.300 | 3.370 | 3.318 | 2,476,000 |
| 2026-08-17 | 3.380 | 3.400 | 3.360 | 3.380 | 3.328 | 1,601,000 |
| 2026-08-14 | 3.380 | 3.390 | 3.370 | 3.370 | 3.318 | 841,000 |
| 2026-08-13 | 3.380 | 3.410 | 3.360 | 3.370 | 3.318 | 1,026,000 |
| 2026-08-12 | 3.380 | 3.400 | 3.370 | 3.380 | 3.328 | 1,032,000 |
| 2026-08-11 | 3.390 | 3.400 | 3.300 | 3.380 | 3.328 | 1,834,000 |
| 2026-08-10 | 3.390 | 3.400 | 3.360 | 3.380 | 3.328 | 1,170,000 |
| 2026-08-07 | 3.400 | 3.410 | 3.380 | 3.390 | 3.338 | 799,000 |
| 2026-08-06 | 3.400 | 3.400 | 3.370 | 3.400 | 3.348 | 1,098,000 |
| 2026-08-05 | 3.400 | 3.410 | 3.380 | 3.400 | 3.348 | 917,000 |
| 2026-08-04 | 3.400 | 3.420 | 3.360 | 3.400 | 3.348 | 2,387,000 |
| 2026-08-03 | 3.400 | 3.420 | 3.390 | 3.400 | 3.348 | 1,705,000 |
| 2026-07-31 | 3.400 | 3.420 | 3.370 | 3.400 | 3.348 | 1,568,000 |
| 2026-07-30 | 3.400 | 3.420 | 3.370 | 3.400 | 3.348 | 532,000 |
| 2026-07-29 | 3.420 | 3.440 | 3.360 | 3.400 | 3.348 | 1,262,000 |
| 2026-07-28 | 3.400 | 3.420 | 3.360 | 3.400 | 3.348 | 1,346,000 |
| 2026-07-27 | 3.400 | 3.450 | 3.350 | 3.400 | 3.348 | 2,942,000 |
| 2026-07-24 | 3.420 | 3.420 | 3.390 | 3.400 | 3.348 | 2,464,000 |
| 2026-07-23 | 3.420 | 3.450 | 3.410 | 3.410 | 3.358 | 539,000 |
Page 1 of 2 · 63 trading daysOlder →
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.