Cirtek Holdings Philippines Corp Preferred historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-03-31	11.080	11.100	10.000	11.100	8.280	3,700
2025-03-28	12.200	12.200	9.000	9.020	6.729	7,900
2025-03-27	11.400	11.400	11.200	11.200	8.355	3,500
2025-03-26	9.800	11.400	9.800	11.400	8.504	5,500
2025-03-24	9.500	9.500	9.000	9.000	6.714	5,800
2025-03-21	9.000	9.250	9.000	9.000	6.714	1,600
2025-03-20	9.000	9.990	9.000	9.990	7.452	28,700
2025-03-19	9.000	9.000	7.970	8.200	6.117	49,800
2025-03-18	9.000	9.000	9.000	9.000	6.714	8,100
2025-03-17	9.990	9.990	8.800	9.000	6.714	49,600
2025-03-14	10.000	10.000	7.850	7.960	5.938	67,100
2025-03-13	15.000	15.000	11.200	11.200	8.355	200,100
2025-03-12	18.500	18.500	16.000	16.000	11.936	12,700
2025-03-11	26.000	26.000	22.850	22.850	17.046	28,200
2025-03-10	46.250	46.250	32.550	32.600	24.319	196,000
2025-03-07	47.950	47.950	46.450	46.450	34.651	1,200
2025-03-06	46.500	46.500	46.500	46.500	34.688	3,500
2025-03-05	46.300	46.500	46.300	46.500	34.688	2,000
2025-03-04	46.300	46.300	46.300	46.300	34.539	1,000
2025-03-03	47.950	47.950	47.950	47.950	35.770	100
2025-02-27	48.450	48.450	48.450	48.450	36.143	300
2025-02-26	48.450	48.450	48.450	48.450	36.143	500
2025-02-21	48.450	48.450	47.000	48.450	35.420	4,300
2025-02-19	48.450	48.450	48.450	48.450	35.420	200
2025-02-18	48.400	48.450	48.400	48.450	35.420	4,100
2025-02-14	48.400	48.400	48.400	48.400	35.384	5,000
2025-02-13	48.400	48.450	48.400	48.450	35.420	7,100
2025-02-10	48.000	48.000	47.900	47.900	35.018	2,000
2025-02-07	48.850	48.850	48.050	48.050	35.128	1,100
2025-02-05	48.950	48.950	48.950	48.950	35.786	100
2025-02-04	47.500	47.500	46.500	46.500	33.995	2,100
2025-01-31	48.950	48.950	47.000	47.000	34.360	2,000
2025-01-28	48.950	48.950	48.950	48.950	35.786	1,200
2025-01-27	48.750	48.950	48.750	48.950	35.786	2,300
2025-01-24	48.950	48.950	48.950	48.950	35.786	500
2025-01-23	48.950	48.950	48.950	48.950	35.786	2,100
2025-01-22	47.800	47.800	47.800	47.800	34.945	200
2025-01-21	47.200	47.200	47.000	47.000	34.360	200
2025-01-20	46.000	46.000	46.000	46.000	33.629	1,000
2025-01-17	47.000	47.000	47.000	47.000	34.360	2,300
2025-01-16	46.900	46.900	46.850	46.900	34.287	1,200
2025-01-15	46.400	46.500	46.400	46.500	33.995	2,600
2025-01-14	43.650	43.650	43.650	43.650	31.911	800
2025-01-13	46.450	46.450	46.450	46.450	33.958	100
2025-01-10	43.700	46.450	43.300	46.450	33.958	20,700
2025-01-09	45.100	45.100	43.700	43.700	31.948	51,800
2025-01-08	45.400	46.900	45.200	45.200	33.044	38,700
2025-01-07	46.850	46.900	46.550	46.550	34.031	14,600
2025-01-06	46.500	46.650	46.500	46.650	34.104	1,300
2025-01-03	47.100	47.100	44.650	46.750	34.177	11,900
2025-01-02	47.100	47.100	47.100	47.100	34.433	200
2024-12-27	43.000	46.100	43.000	46.100	33.702	1,800
2024-12-23	43.500	47.000	43.500	43.550	31.838	1,800
2024-12-20	46.150	46.150	41.000	41.000	29.974	22,300
2024-12-19	43.100	47.450	43.000	44.200	32.313	23,000
2024-12-18	47.000	47.000	37.500	46.150	33.739	27,300
2024-12-17	46.750	48.000	46.300	48.000	35.091	37,300
2024-12-12	49.000	49.000	49.000	49.000	35.822	1,000
2024-12-11	49.000	49.000	49.000	49.000	35.822	200
2024-12-10	46.250	46.250	46.250	46.250	33.812	1,800

← NewerPage 6 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.