Cirtek Holdings Philippines Corp Preferred historical data

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

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

← NewerPage 2 of 15 · 852 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.