Cirtek Holdings Philippines Corp Preferred historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-10	10.480	10.480	10.480	10.480	8.413	100
2025-07-09	10.020	10.480	10.020	10.480	8.413	200
2025-07-07	10.020	10.020	10.020	10.020	8.044	1,600
2025-07-04	10.020	10.020	10.020	10.020	8.044	600
2025-07-03	10.000	10.000	10.000	10.000	8.028	30,100
2025-07-02	10.100	10.500	10.100	10.500	8.429	1,100
2025-07-01	10.500	10.500	10.060	10.060	8.076	1,400
2025-06-30	10.500	10.500	10.500	10.500	8.429	100
2025-06-27	10.980	10.980	10.980	10.980	8.814	1,000
2025-06-26	10.980	10.980	10.980	10.980	8.814	100
2025-06-25	10.040	10.980	10.040	10.980	8.814	1,100
2025-06-24	10.600	10.600	10.600	10.600	8.509	1,500
2025-06-23	10.900	10.900	10.900	10.900	8.750	3,000
2025-06-20	11.000	11.000	11.000	11.000	8.830	8,000
2025-06-19	11.000	11.000	11.000	11.000	8.830	10,500
2025-06-18	11.000	11.000	11.000	11.000	8.830	400
2025-06-17	11.020	11.020	11.020	11.020	8.846	2,300
2025-06-13	11.960	11.960	11.000	11.000	8.830	600
2025-06-10	11.000	11.000	11.000	11.000	8.830	500
2025-06-09	11.000	11.000	11.000	11.000	8.830	2,900
2025-06-04	11.160	11.160	11.000	11.000	8.830	5,000
2025-06-03	11.300	11.300	11.300	11.300	9.071	1,700
2025-06-02	12.000	12.000	11.300	11.960	9.601	7,300
2025-05-30	12.000	12.000	12.000	12.000	9.633	1,000
2025-05-29	19.000	19.000	11.300	13.500	10.837	5,200
2025-05-28	10.600	14.500	10.600	13.700	10.220	4,700
2025-05-27	10.540	10.600	10.540	10.600	7.907	2,800
2025-05-26	10.540	10.600	10.120	10.600	7.907	9,400
2025-05-23	10.500	10.520	10.500	10.520	7.848	9,700
2025-05-22	10.400	10.500	10.400	10.500	7.833	800
2025-05-21	10.480	10.500	10.480	10.500	7.833	4,500
2025-05-20	10.500	10.500	10.500	10.500	7.833	1,900
2025-05-19	10.500	10.500	10.200	10.200	7.609	800
2025-05-16	10.100	10.100	10.100	10.100	7.534	1,000
2025-05-15	10.480	10.520	10.100	10.100	7.534	12,400
2025-05-14	10.480	10.480	10.480	10.480	7.818	900
2025-05-13	10.200	10.480	10.000	10.480	7.818	2,300
2025-05-09	10.200	10.200	10.200	10.200	7.609	400
2025-05-08	10.500	10.500	10.500	10.500	7.833	100
2025-05-07	10.480	10.600	10.480	10.480	7.818	9,400
2025-05-06	10.600	10.600	10.000	10.000	7.460	17,300
2025-05-05	10.500	10.600	10.000	10.600	7.907	19,600
2025-05-02	10.500	10.700	10.500	10.600	7.907	9,400
2025-04-30	10.600	10.600	10.600	10.600	7.907	100
2025-04-29	10.500	10.600	10.500	10.600	7.907	2,500
2025-04-28	10.100	10.600	10.100	10.500	7.833	1,100
2025-04-25	10.800	10.800	10.700	10.700	7.982	600
2025-04-24	10.900	11.000	10.100	11.000	8.206	23,800
2025-04-23	10.000	11.000	10.000	11.000	8.206	1,500
2025-04-22	11.000	11.000	11.000	11.000	8.206	100
2025-04-16	10.600	10.600	10.000	10.000	7.460	3,600
2025-04-15	10.800	10.800	10.100	10.600	7.907	1,400
2025-04-14	10.800	10.800	10.800	10.800	8.057	100
2025-04-11	10.980	10.980	10.840	10.840	8.086	1,600
2025-04-10	9.900	9.900	9.900	9.900	7.385	500
2025-04-08	9.020	9.020	9.000	9.000	6.714	2,100
2025-04-07	9.600	9.600	9.000	9.000	6.714	9,500
2025-04-04	9.900	9.900	9.900	9.900	7.385	100
2025-04-03	9.800	9.800	9.510	9.510	7.094	3,000
2025-04-02	11.100	11.100	9.500	10.000	7.460	1,700

← NewerPage 5 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.