Cirtek Holdings Philippines Corp Preferred historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-12	55.000	55.000	55.000	55.000	32.566	2,000
2022-04-11	55.000	55.000	55.000	55.000	32.566	30
2022-04-08	55.000	55.000	55.000	55.000	32.566	10,760
2022-04-07	55.000	55.000	54.500	54.500	32.270	3,750
2022-04-06	54.800	54.800	54.800	54.800	32.448	1,590
2022-04-05	54.950	55.000	54.950	54.950	32.537	1,910
2022-04-04	54.950	54.950	54.950	54.950	32.537	300
2022-04-01	54.950	54.950	54.950	54.950	32.537	370
2022-03-30	54.100	54.100	54.100	54.100	32.033	420
2022-03-29	54.950	54.950	54.950	54.950	32.537	830
2022-03-28	54.950	54.950	54.950	54.950	32.537	500
2022-03-25	54.950	54.950	54.950	54.950	32.537	560
2022-03-24	54.950	54.950	54.950	54.950	32.537	1,010
2022-03-22	54.950	54.950	54.950	54.950	32.537	440
2022-03-21	54.950	54.950	54.950	54.950	32.537	100
2022-03-18	54.950	54.950	54.950	54.950	32.537	710
2022-03-17	54.900	54.900	54.900	54.900	32.507	2,000
2022-03-16	54.900	54.900	54.900	54.900	32.507	1,500
2022-03-15	52.500	54.900	52.200	54.900	32.507	31,150
2022-03-14	53.550	54.950	52.200	52.200	30.908	1,010
2022-03-10	54.950	54.950	54.950	54.950	32.537	150
2022-03-08	55.000	55.000	55.000	55.000	32.566	1,000
2022-03-07	55.000	55.000	52.000	54.950	32.537	75,310
2022-03-04	55.000	55.000	55.000	55.000	32.566	7,780
2022-03-03	55.000	55.000	55.000	55.000	32.566	4,860
2022-03-02	54.950	55.000	54.950	55.000	32.566	2,600
2022-03-01	55.000	55.000	55.000	55.000	32.566	1,400
2022-02-28	55.000	55.000	55.000	55.000	32.566	150
2022-02-23	54.500	55.000	54.500	55.000	31.993	200,600
2022-02-22	55.000	55.000	55.000	55.000	31.993	22,910
2022-02-21	54.950	55.000	54.950	54.950	31.963	6,650
2022-02-18	54.900	55.000	54.900	55.000	31.993	145,170
2022-02-17	54.950	54.950	54.950	54.950	31.963	150
2022-02-16	54.550	55.000	54.550	55.000	31.993	66,710
2022-02-15	54.000	54.500	54.000	54.500	31.702	22,100
2022-02-14	53.650	54.000	53.650	54.000	31.411	68,840
2022-02-11	53.800	53.900	53.800	53.900	31.353	4,070
2022-02-10	53.650	53.650	53.500	53.500	31.120	7,200
2022-02-09	53.650	53.800	53.500	53.500	31.120	5,500
2022-02-07	53.500	53.500	53.500	53.500	31.120	17,590
2022-02-04	53.650	53.650	53.650	53.650	31.207	930
2022-02-03	53.100	53.650	53.100	53.650	31.207	7,900
2022-02-02	53.250	53.250	53.100	53.100	30.887	12,150
2022-01-31	53.700	53.700	53.100	53.100	30.887	5,320
2022-01-28	53.500	53.500	53.000	53.050	30.858	151,200
2022-01-27	53.100	53.100	53.000	53.000	30.829	43,000
2022-01-26	53.500	53.500	53.000	53.000	30.829	157,010
2022-01-25	53.500	53.500	53.500	53.500	31.120	4,000
2022-01-24	53.000	53.150	53.000	53.150	30.916	11,620
2022-01-20	53.400	53.400	53.400	53.400	31.062	15,000
2022-01-19	53.650	53.650	53.450	53.450	31.091	2,200
2022-01-18	53.500	53.500	53.500	53.500	31.120	8,300
2022-01-17	53.350	53.650	53.350	53.650	31.207	1,800
2022-01-14	53.350	53.350	53.350	53.350	31.033	9,500
2022-01-12	53.650	53.650	53.650	53.650	31.207	3,240
2022-01-11	53.550	53.650	53.550	53.650	31.207	9,370
2022-01-10	53.550	53.550	53.550	53.550	31.149	1,000
2022-01-07	53.500	53.500	53.350	53.350	31.033	2,230
2022-01-06	53.500	53.500	53.500	53.500	31.120	6,200
2022-01-05	53.500	53.500	53.400	53.500	31.120	119,540

← NewerPage 14 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.