Cirtek Holdings Philippines Corp Preferred historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-20	52.600	52.600	52.600	52.600	32.877	20
2023-01-19	52.500	52.500	52.500	52.500	32.814	900
2023-01-18	52.500	52.500	52.500	52.500	32.814	560
2023-01-11	52.500	52.500	52.500	52.500	32.814	200
2023-01-10	50.800	50.850	50.800	50.800	31.752	35,770
2023-01-09	52.600	52.600	52.600	52.600	32.877	10
2023-01-06	52.500	52.600	52.500	52.600	32.877	3,660
2023-01-05	51.100	52.500	51.100	52.500	32.814	500
2023-01-04	52.500	52.500	52.500	52.500	32.814	1,000
2022-12-28	52.500	52.500	52.500	52.500	32.814	1,000
2022-12-23	52.500	52.500	52.500	52.500	32.814	210
2022-12-22	52.450	52.450	50.500	50.500	31.564	7,700
2022-12-21	52.500	52.500	52.500	52.500	32.814	570
2022-12-20	52.700	52.700	50.500	52.700	32.939	3,610
2022-12-15	52.700	52.700	52.700	52.700	32.939	180
2022-12-06	52.800	52.800	52.800	52.800	33.002	500
2022-12-05	52.950	52.950	52.800	52.800	33.002	410
2022-12-02	50.500	52.950	50.500	52.950	33.096	240
2022-11-29	52.950	52.950	52.950	52.950	33.096	10
2022-11-24	53.000	53.000	53.000	53.000	33.127	10
2022-11-23	53.000	53.000	53.000	53.000	32.521	30,200
2022-11-22	52.700	53.000	52.700	53.000	32.521	6,880
2022-11-21	52.700	52.700	52.700	52.700	32.337	2,390
2022-11-17	53.000	53.000	53.000	53.000	32.521	50
2022-11-16	53.000	53.000	53.000	53.000	32.521	700
2022-11-15	52.800	52.800	52.800	52.800	32.399	1,970
2022-11-14	52.800	52.800	52.800	52.800	32.399	30
2022-11-09	53.000	53.000	53.000	53.000	32.521	100
2022-11-08	53.000	53.000	53.000	53.000	32.521	160
2022-11-07	53.000	53.000	53.000	53.000	32.521	300
2022-11-03	53.000	53.000	52.000	52.000	31.908	1,250
2022-11-02	53.000	53.000	53.000	53.000	32.521	810
2022-10-28	52.550	52.550	52.550	52.550	32.245	2,060
2022-10-25	52.550	52.550	52.550	52.550	32.245	1,200
2022-10-21	52.550	52.550	52.550	52.550	32.245	600
2022-10-20	52.300	52.500	52.300	52.500	32.215	3,000
2022-10-19	52.000	52.000	52.000	52.000	31.908	10,000
2022-10-18	53.500	53.500	53.500	53.500	32.828	20
2022-10-17	53.500	53.500	53.500	53.500	32.828	20
2022-10-14	52.000	53.500	52.000	52.000	31.908	1,530
2022-10-12	53.200	53.200	53.200	53.200	32.644	1,400
2022-10-11	53.300	53.300	53.200	53.300	32.705	2,000
2022-10-10	53.300	53.300	53.200	53.200	32.644	4,900
2022-10-07	54.000	54.000	54.000	54.000	33.135	130
2022-10-04	53.300	53.300	53.300	53.300	32.705	290
2022-09-30	53.500	53.500	53.300	53.300	32.705	1,000
2022-09-29	53.500	53.500	53.500	53.500	32.828	1,500
2022-09-28	53.250	53.600	53.250	53.600	32.889	600
2022-09-27	53.600	53.600	53.600	53.600	32.889	700
2022-09-23	53.500	53.600	53.500	53.600	32.889	2,900
2022-09-20	53.250	53.250	53.250	53.250	32.675	2,000
2022-09-19	54.950	55.000	54.950	55.000	33.749	25,000
2022-09-16	54.950	55.000	54.950	55.000	33.749	2,700
2022-09-14	55.000	55.000	55.000	55.000	33.749	1,500
2022-09-09	55.000	55.000	55.000	55.000	33.749	200
2022-09-02	53.000	55.000	53.000	55.000	33.749	240
2022-09-01	53.000	53.000	53.000	53.000	32.521	2,000
2022-08-26	55.750	55.750	55.750	55.750	34.209	500
2022-08-25	51.550	51.550	51.500	51.500	31.601	4,000
2022-08-22	55.650	55.650	55.650	55.650	33.505	1,000

← NewerPage 12 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.