Cirtek Holdings Philippines Corp Preferred historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-05-29 | 6.700 | 6.700 | 6.700 | 6.700 | 6.700 | 100 |
| 2026-05-26 | 6.700 | 6.700 | 6.700 | 6.700 | 6.700 | 300 |
| 2026-05-25 | 6.710 | 6.710 | 6.710 | 6.710 | 6.710 | 500 |
| 2026-05-21 | 6.700 | 6.700 | 6.700 | 6.700 | 6.700 | 3,100 |
| 2026-05-20 | 6.720 | 6.720 | 6.720 | 6.720 | 6.720 | 100 |
| 2026-05-18 | 6.720 | 6.720 | 6.720 | 6.720 | 6.720 | 100 |
| 2026-05-15 | 6.720 | 6.720 | 6.720 | 6.720 | 6.720 | 100 |
| 2026-05-13 | 6.710 | 6.710 | 6.710 | 6.710 | 6.710 | 100 |
| 2026-05-12 | 7.000 | 7.000 | 6.710 | 6.710 | 6.710 | 400 |
| 2026-05-11 | 7.000 | 7.000 | 7.000 | 7.000 | 7.000 | 10,400 |
| 2026-05-07 | 7.250 | 7.250 | 7.000 | 7.000 | 7.000 | 1,100 |
| 2026-05-06 | 7.250 | 7.250 | 7.250 | 7.250 | 7.250 | 300 |
| 2026-05-05 | 7.250 | 7.250 | 7.250 | 7.250 | 7.250 | 100 |
| 2026-05-04 | 7.400 | 7.400 | 7.250 | 7.250 | 7.250 | 300 |
| 2026-04-30 | 7.400 | 7.400 | 7.400 | 7.400 | 7.400 | 500 |
| 2026-04-28 | 7.700 | 7.700 | 7.700 | 7.700 | 7.700 | 300 |
| 2026-04-27 | 7.700 | 7.700 | 7.700 | 7.700 | 7.700 | 300 |
| 2026-04-24 | 7.200 | 7.200 | 7.200 | 7.200 | 7.200 | 400 |
| 2026-04-23 | 7.350 | 7.500 | 7.350 | 7.500 | 7.500 | 14,300 |
| 2026-04-22 | 7.400 | 7.400 | 7.400 | 7.400 | 7.400 | 2,000 |
| 2026-04-21 | 7.140 | 7.400 | 7.140 | 7.400 | 7.400 | 7,100 |
| 2026-04-17 | 7.400 | 7.400 | 7.400 | 7.400 | 7.400 | 400 |
| 2026-04-16 | 7.400 | 7.400 | 7.400 | 7.400 | 7.400 | 300 |
| 2026-04-15 | 7.400 | 7.400 | 7.400 | 7.400 | 7.400 | 300 |
| 2026-04-14 | 7.400 | 7.400 | 7.400 | 7.400 | 7.400 | 400 |
| 2026-04-13 | 7.520 | 7.580 | 7.400 | 7.400 | 7.400 | 11,300 |
| 2026-04-10 | 7.150 | 7.520 | 7.150 | 7.520 | 7.520 | 44,000 |
| 2026-04-08 | 6.680 | 7.150 | 6.680 | 7.150 | 7.150 | 8,100 |
| 2026-04-06 | 7.000 | 7.000 | 6.650 | 6.650 | 6.650 | 10,700 |
| 2026-04-01 | 6.520 | 7.000 | 6.520 | 7.000 | 7.000 | 3,100 |
| 2026-03-31 | 7.000 | 7.000 | 7.000 | 7.000 | 7.000 | 200 |
| 2026-03-30 | 7.000 | 7.000 | 7.000 | 7.000 | 7.000 | 800 |
| 2026-03-26 | 7.000 | 7.000 | 7.000 | 7.000 | 7.000 | 6,900 |
| 2026-03-25 | 6.510 | 6.530 | 6.510 | 6.530 | 6.530 | 500 |
| 2026-03-24 | 6.510 | 6.510 | 6.410 | 6.410 | 6.410 | 9,600 |
| 2026-03-23 | 7.070 | 7.070 | 7.070 | 7.070 | 7.070 | 300 |
| 2026-03-16 | 7.070 | 7.070 | 7.070 | 7.070 | 7.070 | 100 |
| 2026-03-13 | 7.200 | 7.200 | 7.200 | 7.200 | 7.200 | 2,000 |
| 2026-03-12 | 7.450 | 7.450 | 7.300 | 7.300 | 7.300 | 3,300 |
| 2026-03-06 | 7.500 | 7.500 | 7.500 | 7.500 | 7.500 | 1,300 |
| 2026-03-05 | 7.570 | 7.570 | 7.540 | 7.540 | 7.540 | 13,700 |
| 2026-03-04 | 7.580 | 7.580 | 7.580 | 7.580 | 7.580 | 1,700 |
| 2026-03-03 | 7.580 | 7.580 | 7.580 | 7.580 | 7.580 | 900 |
| 2026-03-02 | 7.580 | 7.580 | 7.580 | 7.580 | 7.580 | 500 |
| 2026-02-27 | 7.700 | 7.750 | 7.700 | 7.750 | 7.750 | 3,000 |
| 2026-02-26 | 7.750 | 7.750 | 7.750 | 7.750 | 7.750 | 500 |
| 2026-02-25 | 7.750 | 7.750 | 7.750 | 7.750 | 7.750 | 800 |
| 2026-02-24 | 7.570 | 7.580 | 7.570 | 7.580 | 7.580 | 3,400 |
| 2026-02-23 | 7.560 | 7.570 | 7.560 | 7.570 | 7.570 | 600 |
| 2026-02-19 | 7.580 | 7.750 | 7.580 | 7.750 | 7.750 | 2,000 |
| 2026-02-18 | 7.580 | 7.600 | 7.580 | 7.590 | 7.590 | 2,500 |
| 2026-02-16 | 7.570 | 7.580 | 7.570 | 7.580 | 7.580 | 800 |
| 2026-02-13 | 7.500 | 7.530 | 7.500 | 7.520 | 7.520 | 4,200 |
| 2026-02-12 | 7.990 | 7.990 | 7.990 | 7.990 | 7.990 | 100 |
| 2026-02-11 | 7.500 | 8.000 | 7.500 | 7.990 | 7.990 | 31,100 |
| 2026-02-10 | 7.200 | 7.750 | 7.200 | 7.500 | 7.500 | 21,300 |
| 2026-02-09 | 7.750 | 7.950 | 7.050 | 7.060 | 7.060 | 5,700 |
| 2026-02-06 | 7.770 | 7.800 | 7.000 | 7.000 | 7.000 | 30,200 |
| 2026-02-05 | 7.770 | 7.770 | 7.770 | 7.770 | 7.770 | 5,300 |
| 2026-02-04 | 7.840 | 7.880 | 7.700 | 7.880 | 7.880 | 29,800 |
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.