Cirtek Holdings Philippines Corp Preferred historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-17	55.800	55.800	55.500	55.500	33.415	2,010
2022-08-16	55.500	55.500	55.500	55.500	33.415	2,200
2022-08-11	55.500	55.500	55.500	55.500	33.415	4,030
2022-08-10	55.500	55.500	55.500	55.500	33.415	2,070
2022-08-09	55.500	55.500	55.500	55.500	33.415	2,830
2022-08-04	55.250	55.250	55.250	55.250	33.264	150
2022-08-03	55.700	55.700	55.500	55.500	33.415	6,850
2022-08-02	55.250	55.800	55.250	55.800	33.595	1,120
2022-08-01	55.750	55.750	55.250	55.250	33.264	9,000
2022-07-29	55.050	55.050	55.000	55.000	33.114	9,000
2022-07-28	55.850	55.850	55.850	55.850	33.625	6,870
2022-07-26	54.000	54.000	54.000	54.000	32.512	170
2022-07-22	52.500	52.500	52.500	52.500	31.608	1,100
2022-07-21	56.000	56.000	56.000	56.000	33.716	460
2022-07-20	54.000	54.000	54.000	54.000	32.512	600
2022-07-18	56.000	56.000	56.000	56.000	33.716	300
2022-07-13	56.000	56.000	56.000	56.000	33.716	700
2022-07-12	54.000	54.000	54.000	54.000	32.512	400
2022-07-08	54.000	54.000	54.000	54.000	32.512	1,000
2022-07-04	56.400	56.400	56.400	56.400	33.957	120
2022-07-01	56.450	56.450	56.450	56.450	33.987	400
2022-06-30	56.850	56.850	56.850	56.850	34.227	360
2022-06-27	54.000	54.000	51.000	51.000	30.705	500
2022-06-24	54.000	54.000	54.000	54.000	32.512	3,500
2022-06-23	54.500	54.500	54.100	54.500	32.813	7,600
2022-06-22	54.500	54.500	54.500	54.500	32.813	17,500
2022-06-21	54.500	57.000	54.500	57.000	34.318	5,620
2022-06-20	54.500	54.500	54.500	54.500	32.813	4,650
2022-06-17	54.500	54.500	54.500	54.500	32.813	11,710
2022-06-16	54.500	54.500	54.500	54.500	32.813	189,700
2022-06-15	54.850	54.850	54.500	54.500	32.813	21,950
2022-06-14	54.800	54.800	54.800	54.800	32.993	7,900
2022-06-13	55.000	55.000	55.000	55.000	33.114	9,000
2022-06-10	56.000	56.000	56.000	56.000	33.716	200
2022-06-07	57.000	57.000	57.000	57.000	34.318	60
2022-06-02	58.000	58.000	58.000	58.000	34.920	10
2022-06-01	54.800	54.800	54.800	54.800	32.993	4,000
2022-05-31	54.500	54.500	54.500	54.500	32.813	1,000
2022-05-30	58.400	58.400	58.400	58.400	35.161	20
2022-05-27	56.000	56.000	56.000	56.000	33.716	2,830
2022-05-24	58.600	58.600	58.600	58.600	34.698	8,500
2022-05-23	58.950	58.950	58.950	58.950	34.905	1,740
2022-05-20	55.500	55.500	55.500	55.500	32.862	12,880
2022-05-18	55.500	55.500	55.500	55.500	32.862	7,270
2022-05-17	55.500	55.500	55.500	55.500	32.862	1,330
2022-05-13	55.000	55.500	54.500	55.500	32.862	12,560
2022-05-12	55.000	55.000	55.000	55.000	32.566	2,320
2022-05-11	55.000	55.000	55.000	55.000	32.566	2,030
2022-05-10	54.500	54.500	54.500	54.500	32.270	4,430
2022-05-06	55.000	55.000	55.000	55.000	32.566	990
2022-05-05	55.000	55.000	55.000	55.000	32.566	70
2022-05-04	55.000	55.000	55.000	55.000	32.566	500
2022-04-29	54.500	54.500	54.500	54.500	32.270	4,000
2022-04-28	54.800	54.800	54.500	54.500	32.270	32,710
2022-04-27	54.700	54.700	54.200	54.200	32.093	7,290
2022-04-26	55.000	55.000	54.600	54.600	32.329	3,140
2022-04-21	55.000	55.000	55.000	55.000	32.566	800
2022-04-20	55.000	55.000	54.550	54.550	32.300	16,720
2022-04-18	55.000	55.000	54.500	54.500	32.270	5,290
2022-04-13	55.000	55.000	55.000	55.000	32.566	3,700

← NewerPage 13 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.