Cirtek Holdings Philippines Corp Preferred historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-15	50.750	50.900	50.750	50.900	32.414	340
2023-05-12	50.750	50.900	50.750	50.750	32.318	1,260
2023-05-11	50.900	50.900	50.750	50.750	32.318	1,310
2023-05-10	50.900	50.900	50.900	50.900	32.414	100
2023-05-09	50.900	50.900	50.900	50.900	32.414	20
2023-05-08	50.900	50.900	50.900	50.900	32.414	200
2023-05-05	50.900	50.900	50.900	50.900	32.414	70
2023-05-03	50.500	50.500	50.500	50.500	32.159	2,500
2023-05-02	50.800	50.800	50.800	50.800	32.350	120
2023-04-28	50.800	50.800	50.800	50.800	32.350	640
2023-04-26	50.400	50.900	50.400	50.900	32.414	2,510
2023-04-24	50.700	50.700	50.500	50.500	32.159	20,000
2023-04-20	50.650	50.650	50.500	50.500	32.159	14,350
2023-04-19	50.750	50.750	50.750	50.750	32.318	500
2023-04-18	50.800	50.800	50.700	50.800	32.350	1,400
2023-04-17	50.900	50.900	50.900	50.900	32.414	26,000
2023-04-13	50.850	50.850	50.850	50.850	32.382	9,360
2023-04-12	50.800	50.800	50.800	50.800	32.350	200
2023-04-11	50.800	50.900	50.800	50.800	32.350	15,020
2023-04-04	50.800	50.800	50.800	50.800	32.350	600
2023-04-03	50.300	50.300	50.300	50.300	32.031	1,000
2023-03-31	50.500	50.500	50.500	50.500	32.159	2,400
2023-03-30	50.750	50.750	50.300	50.750	32.318	3,090
2023-03-29	50.300	50.300	50.300	50.300	32.031	850
2023-03-27	50.550	50.550	50.550	50.550	32.191	2,590
2023-03-24	50.800	50.800	50.650	50.650	32.254	2,470
2023-03-23	50.600	50.600	50.600	50.600	32.223	1,000
2023-03-22	50.600	50.600	50.600	50.600	32.223	250
2023-03-20	50.800	50.800	50.800	50.800	32.350	700
2023-03-17	50.650	50.650	50.650	50.650	32.254	2,300
2023-03-16	50.900	50.900	50.650	50.900	32.414	3,030
2023-03-15	51.000	51.000	50.650	50.650	32.254	10,530
2023-03-14	51.000	51.000	51.000	51.000	32.477	820
2023-03-13	51.000	51.000	51.000	51.000	32.477	20
2023-03-09	51.000	51.000	50.500	50.800	32.350	43,140
2023-03-08	50.800	50.800	50.800	50.800	32.350	2,260
2023-03-07	50.200	50.200	50.100	50.100	31.904	6,400
2023-03-06	51.000	51.000	50.000	50.000	31.840	4,390
2023-03-03	50.500	50.500	50.100	50.100	31.904	26,030
2023-03-02	52.200	52.200	51.700	51.700	32.923	300
2023-02-28	52.200	52.200	52.200	52.200	33.241	600
2023-02-27	50.200	50.300	50.200	50.300	32.031	210
2023-02-23	50.000	50.000	50.000	50.000	31.840	50
2023-02-22	52.400	52.400	52.400	52.400	33.369	10
2023-02-21	52.400	52.400	52.400	52.400	32.752	100
2023-02-20	51.000	52.400	51.000	52.400	32.752	550
2023-02-17	52.500	52.500	52.400	52.400	32.752	1,190
2023-02-14	52.500	52.500	52.500	52.500	32.814	960
2023-02-10	52.500	52.500	52.500	52.500	32.814	200
2023-02-08	52.500	52.500	52.500	52.500	32.814	590
2023-02-07	52.000	52.500	52.000	52.000	32.502	950
2023-02-06	52.000	52.000	52.000	52.000	32.502	700
2023-02-03	52.000	52.500	50.900	52.500	32.814	4,170
2023-02-02	52.500	52.500	52.500	52.500	32.814	2,200
2023-02-01	52.450	52.500	52.450	52.500	32.814	500
2023-01-31	52.450	52.450	52.450	52.450	32.783	190
2023-01-27	52.500	52.500	52.500	52.500	32.814	730
2023-01-26	52.100	52.500	51.800	51.800	32.377	3,930
2023-01-24	52.600	52.600	52.500	52.500	32.814	820
2023-01-23	52.600	52.700	52.600	52.600	32.877	2,860

← NewerPage 11 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.