Cirtek Holdings Philippines Corp Preferred historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-02-03 | 8.010 | 8.010 | 7.800 | 7.800 | 7.800 | 5,000 |
| 2026-02-02 | 8.030 | 8.030 | 7.910 | 8.010 | 8.010 | 14,700 |
| 2026-01-30 | 8.140 | 8.140 | 8.030 | 8.030 | 8.030 | 6,400 |
| 2026-01-28 | 8.130 | 8.130 | 8.130 | 8.130 | 8.130 | 100 |
| 2026-01-27 | 8.110 | 8.120 | 8.050 | 8.110 | 8.110 | 8,100 |
| 2026-01-26 | 8.250 | 8.250 | 8.120 | 8.120 | 8.120 | 9,700 |
| 2026-01-23 | 8.410 | 8.410 | 8.250 | 8.250 | 8.250 | 3,100 |
| 2026-01-22 | 8.450 | 8.450 | 8.450 | 8.450 | 8.450 | 1,500 |
| 2026-01-21 | 8.460 | 8.460 | 8.460 | 8.460 | 8.460 | 2,100 |
| 2026-01-20 | 8.460 | 8.460 | 8.460 | 8.460 | 8.460 | 6,000 |
| 2026-01-19 | 8.460 | 8.460 | 8.460 | 8.460 | 8.460 | 300 |
| 2026-01-16 | 8.460 | 8.460 | 8.400 | 8.460 | 8.460 | 1,800 |
| 2026-01-15 | 8.310 | 8.460 | 8.310 | 8.460 | 8.460 | 7,600 |
| 2026-01-14 | 8.290 | 8.300 | 8.290 | 8.300 | 8.300 | 1,900 |
| 2026-01-13 | 8.280 | 8.290 | 8.280 | 8.290 | 8.290 | 400 |
| 2026-01-12 | 8.270 | 8.300 | 8.270 | 8.300 | 8.300 | 700 |
| 2026-01-09 | 8.460 | 8.460 | 8.260 | 8.270 | 8.270 | 1,000 |
| 2026-01-08 | 8.400 | 8.460 | 8.300 | 8.460 | 8.460 | 21,700 |
| 2026-01-07 | 8.400 | 8.400 | 8.400 | 8.400 | 8.400 | 2,400 |
| 2026-01-06 | 8.300 | 8.400 | 8.300 | 8.400 | 8.400 | 2,200 |
| 2026-01-05 | 8.300 | 8.380 | 8.260 | 8.300 | 8.300 | 10,200 |
| 2026-01-02 | 8.270 | 8.300 | 8.270 | 8.300 | 8.300 | 800 |
| 2025-12-29 | 8.250 | 8.260 | 8.250 | 8.260 | 8.260 | 800 |
| 2025-12-26 | 8.200 | 8.250 | 8.200 | 8.250 | 8.250 | 800 |
| 2025-12-23 | 8.320 | 8.320 | 8.200 | 8.200 | 8.200 | 3,300 |
| 2025-12-22 | 8.130 | 8.320 | 8.130 | 8.320 | 8.320 | 800 |
| 2025-12-19 | 8.110 | 8.110 | 8.110 | 8.110 | 8.110 | 200 |
| 2025-12-18 | 8.320 | 8.320 | 8.000 | 8.100 | 8.100 | 8,300 |
| 2025-12-17 | 8.020 | 8.320 | 8.020 | 8.320 | 8.320 | 6,800 |
| 2025-12-16 | 8.000 | 8.020 | 8.000 | 8.020 | 8.020 | 1,400 |
| 2025-12-15 | 8.380 | 8.380 | 7.870 | 8.000 | 8.000 | 4,900 |
| 2025-12-12 | 8.350 | 8.380 | 8.350 | 8.380 | 8.380 | 12,400 |
| 2025-12-11 | 8.400 | 8.400 | 8.400 | 8.400 | 8.400 | 500 |
| 2025-12-10 | 8.400 | 8.400 | 8.400 | 8.400 | 8.400 | 500 |
| 2025-12-09 | 8.420 | 8.420 | 8.400 | 8.400 | 8.400 | 2,200 |
| 2025-12-05 | 8.440 | 8.440 | 8.420 | 8.420 | 8.420 | 1,800 |
| 2025-12-04 | 8.080 | 8.080 | 8.020 | 8.020 | 8.020 | 18,700 |
| 2025-12-03 | 8.370 | 8.370 | 8.070 | 8.080 | 8.080 | 1,500 |
| 2025-12-02 | 8.370 | 8.370 | 8.370 | 8.370 | 8.370 | 200 |
| 2025-12-01 | 8.370 | 8.370 | 8.360 | 8.370 | 8.370 | 5,800 |
| 2025-11-28 | 8.400 | 8.400 | 8.370 | 8.370 | 8.370 | 1,000 |
| 2025-11-27 | 8.440 | 8.440 | 8.010 | 8.400 | 8.400 | 21,800 |
| 2025-11-26 | 8.420 | 8.440 | 8.400 | 8.440 | 7.471 | 7,100 |
| 2025-11-25 | 8.380 | 8.400 | 8.300 | 8.400 | 7.436 | 6,700 |
| 2025-11-24 | 8.380 | 8.380 | 8.380 | 8.380 | 7.418 | 500 |
| 2025-11-21 | 8.380 | 8.380 | 8.380 | 8.380 | 7.418 | 2,500 |
| 2025-11-20 | 8.380 | 8.380 | 8.380 | 8.380 | 7.418 | 7,000 |
| 2025-11-19 | 8.350 | 8.500 | 8.350 | 8.500 | 7.524 | 59,700 |
| 2025-11-18 | 8.340 | 8.350 | 8.340 | 8.350 | 7.392 | 900 |
| 2025-11-17 | 8.380 | 8.380 | 8.340 | 8.340 | 7.383 | 4,300 |
| 2025-11-14 | 8.350 | 8.380 | 8.350 | 8.380 | 7.418 | 1,100 |
| 2025-11-13 | 8.350 | 8.350 | 8.340 | 8.350 | 7.392 | 2,300 |
| 2025-11-12 | 8.380 | 8.380 | 8.380 | 8.380 | 7.418 | 300 |
| 2025-11-11 | 8.380 | 8.380 | 8.380 | 8.380 | 7.418 | 400 |
| 2025-11-10 | 8.200 | 8.380 | 8.200 | 8.380 | 7.418 | 600 |
| 2025-11-07 | 8.200 | 8.200 | 8.200 | 8.200 | 7.259 | 900 |
| 2025-11-05 | 8.380 | 8.380 | 8.040 | 8.040 | 7.117 | 118,200 |
| 2025-11-04 | 8.400 | 8.400 | 8.380 | 8.380 | 7.418 | 9,800 |
| 2025-11-03 | 8.400 | 8.400 | 8.400 | 8.400 | 7.436 | 100 |
| 2025-10-30 | 8.500 | 8.500 | 8.400 | 8.400 | 7.436 | 1,800 |
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.