Cirtek Holdings Philippines Corp Preferred historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-21	50.000	50.000	50.000	50.000	33.086	10
2023-09-20	50.000	50.000	50.000	50.000	33.086	500
2023-09-19	50.050	50.050	48.000	48.000	31.762	30,000
2023-09-18	50.500	50.500	50.500	50.500	33.416	60
2023-09-15	50.000	50.450	49.500	50.450	33.383	2,160
2023-09-14	50.400	50.500	50.400	50.500	33.416	480
2023-09-13	50.400	50.400	50.400	50.400	33.350	180
2023-09-12	50.400	50.400	50.400	50.400	33.350	170
2023-09-11	50.400	50.400	50.400	50.400	33.350	250
2023-09-07	50.500	50.500	50.500	50.500	33.416	100
2023-08-29	51.300	51.300	51.000	51.000	33.747	450
2023-08-24	50.800	50.800	50.800	50.800	32.976	70
2023-08-23	50.800	50.800	50.800	50.800	32.976	250
2023-08-22	50.050	50.050	50.050	50.050	32.489	1,300
2023-08-18	50.500	50.800	50.500	50.800	32.976	250
2023-08-16	50.500	50.800	50.500	50.500	32.782	2,880
2023-08-15	50.500	51.000	50.500	51.000	33.106	3,200
2023-08-08	52.950	52.950	52.950	52.950	34.372	10,000
2023-08-07	50.500	50.500	49.900	49.950	32.425	20,900
2023-08-03	50.500	50.500	50.500	50.500	32.782	10
2023-08-01	50.450	50.450	50.000	50.000	32.457	10,000
2023-07-31	50.500	50.500	50.500	50.500	32.782	2,000
2023-07-28	50.500	50.500	50.500	50.500	32.782	1,750
2023-07-27	50.500	50.500	50.500	50.500	32.782	210
2023-07-24	50.500	50.500	50.500	50.500	32.782	300
2023-07-20	50.700	50.700	50.700	50.700	32.911	1,830
2023-07-18	50.000	50.000	50.000	50.000	32.457	93,720
2023-07-17	50.400	50.400	50.000	50.000	32.457	28,040
2023-07-14	50.400	50.400	50.400	50.400	32.717	3,330
2023-07-13	50.400	50.400	50.100	50.100	32.522	22,000
2023-07-11	50.400	50.400	50.400	50.400	32.717	1,500
2023-07-10	50.000	50.000	50.000	50.000	32.457	200
2023-07-07	50.400	50.400	50.400	50.400	32.717	360
2023-07-06	50.400	50.400	50.400	50.400	32.717	1,000
2023-07-03	50.400	50.400	50.300	50.400	32.717	3,750
2023-06-30	50.400	50.400	50.400	50.400	32.717	89,000
2023-06-29	50.400	50.400	50.400	50.400	32.717	1,160
2023-06-27	50.400	50.400	50.400	50.400	32.717	30
2023-06-23	50.100	50.100	50.000	50.000	32.457	2,000
2023-06-21	50.250	50.250	50.150	50.150	32.554	2,000
2023-06-19	50.150	50.150	50.150	50.150	32.554	2,250
2023-06-16	50.700	50.700	50.150	50.150	32.554	1,380
2023-06-15	50.650	50.700	50.650	50.700	32.911	2,430
2023-06-14	50.500	50.500	50.500	50.500	32.782	500
2023-06-13	50.400	50.500	50.400	50.500	32.782	6,100
2023-06-09	50.500	50.500	50.500	50.500	32.782	1,000
2023-06-07	50.700	50.700	50.700	50.700	32.911	500
2023-06-06	50.700	50.700	50.700	50.700	32.911	10
2023-06-05	50.700	50.700	50.700	50.700	32.911	370
2023-06-02	50.700	50.700	50.700	50.700	32.911	1,000
2023-05-31	51.000	51.000	51.000	51.000	33.106	1,940
2023-05-30	50.700	50.700	50.700	50.700	32.911	100
2023-05-25	49.000	49.000	49.000	49.000	31.808	40
2023-05-24	50.550	51.000	50.550	51.000	32.477	670
2023-05-23	50.900	51.000	50.900	51.000	32.477	540
2023-05-22	51.000	51.000	51.000	51.000	32.477	300
2023-05-19	50.900	50.900	50.900	50.900	32.414	10,750
2023-05-18	50.650	50.650	50.650	50.650	32.254	4,990
2023-05-17	50.900	50.900	50.650	50.650	32.254	5,990
2023-05-16	50.900	50.900	50.900	50.900	32.414	340

← NewerPage 10 of 15 · 853 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2025-11-27	0.9688 PHP
2025-08-28	0.9688 PHP
2025-05-29	0.9688 PHP
2025-02-26	0.9688 PHP
2024-11-28	0.9688 PHP
2024-08-29	0.9688 PHP
2024-05-29	0.9688 PHP
2024-02-27	0.9688 PHP
2023-11-28	0.9688 PHP
2023-08-29	0.9688 PHP
2023-05-25	0.9688 PHP
2023-02-22	0.9688 PHP
2022-11-24	0.9688 PHP
2022-08-24	0.9688 PHP
2022-05-25	0.9688 PHP
2022-02-24	0.9688 PHP

Open, high, low and close are as traded (PHP). Adjusted close accounts for splits and dividends. Educational only, not financial advice.