Cirtek Holdings Philippines Corp Preferred historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-29 | 8.200 | 8.400 | 8.200 | 8.400 | 7.436 | 400 |
| 2025-10-23 | 8.030 | 8.030 | 8.030 | 8.030 | 7.108 | 2,000 |
| 2025-10-20 | 8.900 | 8.900 | 8.000 | 8.000 | 7.082 | 24,800 |
| 2025-10-17 | 8.900 | 8.900 | 8.900 | 8.900 | 7.878 | 1,000 |
| 2025-10-16 | 8.900 | 8.900 | 8.900 | 8.900 | 7.878 | 300 |
| 2025-10-15 | 8.900 | 8.900 | 8.900 | 8.900 | 7.878 | 2,000 |
| 2025-10-14 | 8.900 | 8.900 | 8.900 | 8.900 | 7.878 | 1,000 |
| 2025-10-13 | 8.950 | 8.950 | 8.800 | 8.900 | 7.878 | 5,700 |
| 2025-10-10 | 9.000 | 9.000 | 8.950 | 8.950 | 7.923 | 2,700 |
| 2025-10-09 | 8.900 | 8.950 | 8.900 | 8.950 | 7.923 | 15,500 |
| 2025-10-08 | 8.800 | 8.800 | 8.800 | 8.800 | 7.790 | 100 |
| 2025-10-07 | 8.900 | 8.900 | 8.800 | 8.800 | 7.790 | 800 |
| 2025-10-06 | 8.900 | 8.900 | 8.900 | 8.900 | 7.878 | 3,200 |
| 2025-10-03 | 8.900 | 8.900 | 8.900 | 8.900 | 7.878 | 800 |
| 2025-10-02 | 8.950 | 8.950 | 8.060 | 8.060 | 7.135 | 3,500 |
| 2025-10-01 | 8.950 | 8.950 | 8.940 | 8.950 | 7.923 | 9,000 |
| 2025-09-30 | 8.950 | 8.950 | 8.950 | 8.950 | 7.923 | 3,300 |
| 2025-09-29 | 9.010 | 9.010 | 8.950 | 8.950 | 7.923 | 3,700 |
| 2025-09-26 | 9.990 | 9.990 | 9.000 | 9.000 | 7.967 | 3,800 |
| 2025-09-25 | 9.020 | 9.020 | 9.020 | 9.020 | 7.985 | 300 |
| 2025-09-24 | 9.020 | 9.020 | 9.020 | 9.020 | 7.985 | 500 |
| 2025-09-23 | 9.020 | 9.020 | 9.020 | 9.020 | 7.985 | 200 |
| 2025-09-22 | 9.010 | 9.020 | 9.010 | 9.010 | 7.976 | 14,700 |
| 2025-09-19 | 9.010 | 9.010 | 8.960 | 9.010 | 7.976 | 800 |
| 2025-09-16 | 9.010 | 9.020 | 9.000 | 9.010 | 7.976 | 11,800 |
| 2025-09-12 | 10.100 | 10.100 | 10.100 | 10.100 | 8.941 | 100 |
| 2025-09-10 | 10.180 | 10.180 | 10.180 | 10.180 | 9.011 | 200 |
| 2025-09-09 | 9.040 | 9.040 | 9.040 | 9.040 | 8.002 | 3,500 |
| 2025-09-08 | 9.010 | 9.040 | 9.000 | 9.040 | 8.002 | 19,000 |
| 2025-09-05 | 9.020 | 9.030 | 9.000 | 9.000 | 7.967 | 9,900 |
| 2025-09-04 | 9.030 | 9.030 | 9.000 | 9.000 | 7.967 | 1,000 |
| 2025-09-03 | 10.260 | 10.260 | 9.010 | 9.010 | 7.976 | 1,400 |
| 2025-09-01 | 10.000 | 10.000 | 10.000 | 10.000 | 8.852 | 100 |
| 2025-08-29 | 10.300 | 10.300 | 10.280 | 10.280 | 9.100 | 200 |
| 2025-08-28 | 9.120 | 9.120 | 9.120 | 9.120 | 8.073 | 1,000 |
| 2025-08-27 | 10.400 | 10.400 | 10.400 | 10.400 | 8.349 | 200 |
| 2025-08-26 | 10.300 | 10.400 | 10.300 | 10.400 | 8.349 | 2,600 |
| 2025-08-22 | 10.300 | 10.300 | 10.300 | 10.300 | 8.268 | 1,300 |
| 2025-08-20 | 9.310 | 9.310 | 9.270 | 9.270 | 7.442 | 3,500 |
| 2025-08-18 | 9.270 | 9.270 | 9.270 | 9.270 | 7.442 | 400 |
| 2025-08-14 | 9.300 | 9.300 | 9.300 | 9.300 | 7.466 | 1,000 |
| 2025-08-13 | 9.260 | 9.290 | 9.260 | 9.280 | 7.450 | 1,500 |
| 2025-08-12 | 9.800 | 10.400 | 9.260 | 9.260 | 7.434 | 3,700 |
| 2025-08-08 | 10.400 | 10.400 | 10.400 | 10.400 | 8.349 | 2,300 |
| 2025-08-07 | 9.800 | 10.400 | 9.800 | 10.400 | 8.349 | 400 |
| 2025-08-06 | 10.020 | 10.880 | 10.020 | 10.880 | 8.734 | 300 |
| 2025-08-04 | 9.620 | 9.620 | 9.620 | 9.620 | 7.722 | 500 |
| 2025-08-01 | 10.940 | 10.940 | 10.940 | 10.940 | 8.782 | 200 |
| 2025-07-31 | 10.500 | 10.500 | 9.520 | 9.610 | 7.714 | 1,700 |
| 2025-07-30 | 10.900 | 10.900 | 10.500 | 10.500 | 8.429 | 1,000 |
| 2025-07-29 | 10.500 | 10.900 | 10.500 | 10.900 | 8.750 | 9,300 |
| 2025-07-28 | 10.400 | 10.440 | 9.280 | 9.280 | 7.450 | 1,300 |
| 2025-07-23 | 10.400 | 10.400 | 9.160 | 9.160 | 7.353 | 1,300 |
| 2025-07-21 | 10.020 | 10.440 | 9.110 | 10.440 | 8.381 | 11,300 |
| 2025-07-18 | 10.940 | 10.960 | 10.000 | 10.000 | 8.028 | 17,200 |
| 2025-07-17 | 10.700 | 10.700 | 10.000 | 10.000 | 8.028 | 19,200 |
| 2025-07-16 | 10.960 | 10.960 | 10.960 | 10.960 | 8.798 | 100 |
| 2025-07-15 | 10.940 | 10.980 | 10.060 | 10.060 | 8.076 | 3,300 |
| 2025-07-14 | 10.500 | 10.960 | 10.500 | 10.960 | 8.798 | 18,500 |
| 2025-07-11 | 10.480 | 10.500 | 10.480 | 10.500 | 8.429 | 300 |
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.