Cirtek Holdings Philippines Corp Preferred historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-12-10	46.250	46.250	46.250	46.250	33.812	1,800
2024-12-09	49.000	49.000	49.000	49.000	35.822	5,000
2024-12-06	49.000	49.000	49.000	49.000	35.822	7,200
2024-12-04	49.000	49.000	49.000	49.000	35.822	1,000
2024-12-03	49.000	49.000	49.000	49.000	35.822	100
2024-12-02	49.000	49.000	49.000	49.000	35.822	4,400
2024-11-28	49.000	49.000	49.000	49.000	35.822	3,200
2024-11-26	49.100	49.100	49.100	49.100	35.186	1,700
2024-11-25	49.900	49.900	49.900	49.900	35.759	200
2024-11-22	49.900	49.900	49.900	49.900	35.759	100
2024-11-20	49.950	49.950	49.950	49.950	35.795	300
2024-11-19	49.400	49.950	49.400	49.950	35.795	1,700
2024-11-18	49.400	49.400	49.400	49.400	35.401	3,500
2024-11-15	49.400	49.400	49.400	49.400	35.401	1,500
2024-11-14	49.400	49.400	49.400	49.400	35.401	200
2024-11-13	49.300	49.400	49.300	49.400	35.401	700
2024-11-12	49.400	49.400	49.400	49.400	35.401	300
2024-11-07	49.400	49.400	49.400	49.400	35.401	200
2024-11-06	49.400	49.400	49.400	49.400	35.401	100
2024-11-05	49.400	49.400	49.400	49.400	35.401	200
2024-10-30	49.000	49.000	49.000	49.000	35.114	2,000
2024-10-29	48.400	49.350	48.400	49.300	35.329	1,800
2024-10-25	49.400	49.400	49.400	49.400	35.401	300
2024-10-23	49.100	49.100	49.100	49.100	35.186	400
2024-10-22	49.000	49.100	49.000	49.100	35.186	500
2024-10-21	48.450	49.000	48.450	49.000	35.114	1,200
2024-10-17	49.100	49.100	49.100	49.100	35.186	200
2024-10-15	49.100	49.100	49.100	49.100	35.186	200
2024-10-14	48.500	48.500	48.300	48.300	34.612	2,300
2024-10-11	48.300	48.350	48.300	48.300	34.612	19,900
2024-10-09	48.500	48.500	48.100	48.100	34.469	500
2024-10-08	48.600	48.600	48.600	48.600	34.827	2,000
2024-10-07	48.600	48.600	48.600	48.600	34.827	1,900
2024-10-04	48.500	48.500	48.500	48.500	34.756	100
2024-10-03	48.500	48.500	48.500	48.500	34.756	500
2024-10-02	48.500	48.500	48.500	48.500	34.756	4,800
2024-10-01	48.400	48.500	47.500	48.500	34.756	12,400
2024-09-30	48.400	48.400	48.400	48.400	34.684	800
2024-09-27	47.500	47.500	47.500	47.500	34.039	6,000
2024-09-26	48.450	48.450	47.500	47.500	34.039	6,300
2024-09-25	47.500	47.500	47.500	47.500	34.039	6,000
2024-09-24	47.500	47.500	47.500	47.500	34.039	5,600
2024-09-23	48.750	48.750	47.500	47.500	34.039	16,000
2024-09-20	47.600	47.600	47.500	47.500	34.039	10,000
2024-09-19	47.500	47.500	47.500	47.500	34.039	15,500
2024-09-18	47.500	47.500	47.500	47.500	34.039	500
2024-09-17	47.500	47.500	47.500	47.500	34.039	1,400
2024-09-12	48.700	48.700	48.000	48.500	34.756	900
2024-09-10	47.550	47.550	47.550	47.550	34.075	100
2024-09-09	47.500	47.500	47.500	47.500	34.039	1,000
2024-09-05	48.000	48.000	47.550	47.550	34.075	1,000
2024-09-03	47.600	47.600	47.600	47.600	34.111	100
2024-09-02	47.550	47.550	47.500	47.500	34.039	2,000
2024-08-28	49.450	49.450	47.550	47.550	33.381	2,200
2024-08-27	49.000	49.500	49.000	49.500	34.749	11,800
2024-08-22	49.000	49.000	49.000	49.000	34.398	300
2024-08-21	49.450	49.450	47.000	47.000	32.994	5,400
2024-08-19	49.250	49.250	49.000	49.000	34.398	4,500
2024-08-16	49.250	49.250	49.250	49.250	34.574	300
2024-08-09	47.000	47.000	47.000	47.000	32.994	6,000

← NewerPage 7 of 15 · 853 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.