Cirtek Holdings Philippines Corp Preferred historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-08	47.000	47.000	47.000	47.000	32.994	20,400
2024-08-07	47.000	47.250	46.250	47.000	32.994	28,200
2024-08-06	47.000	47.000	47.000	47.000	32.994	18,100
2024-08-05	48.000	48.000	47.000	47.000	32.994	19,000
2024-08-02	49.200	49.200	48.000	48.000	33.696	11,000
2024-07-31	49.000	49.000	49.000	49.000	34.398	1,900
2024-07-30	49.000	49.000	49.000	49.000	34.398	100
2024-07-29	49.000	49.000	49.000	49.000	34.398	4,000
2024-07-25	48.000	48.000	48.000	48.000	33.696	300
2024-07-23	49.700	49.700	48.000	48.000	33.696	40,100
2024-07-19	48.000	48.000	48.000	48.000	33.696	200
2024-07-16	49.700	49.700	49.700	49.700	34.890	100
2024-07-12	49.800	49.800	49.800	49.800	34.960	200
2024-07-04	49.500	49.500	49.500	49.500	34.749	1,500
2024-07-03	49.000	49.050	49.000	49.050	34.434	3,100
2024-07-01	49.000	49.000	49.000	49.000	34.398	20
2024-06-28	50.200	50.200	50.200	50.200	35.241	2,900
2024-06-27	50.200	50.200	50.200	50.200	35.241	100
2024-06-26	49.750	49.750	49.750	49.750	34.925	400
2024-06-24	49.750	49.750	49.750	49.750	34.925	300
2024-06-14	49.050	49.050	49.000	49.000	34.398	25,860
2024-06-04	50.400	50.400	50.400	50.400	35.381	40
2024-05-29	51.300	51.300	51.300	51.300	36.013	100
2024-05-28	49.150	49.900	49.150	49.300	33.929	3,660
2024-05-27	50.150	50.150	50.150	50.150	34.514	40
2024-05-21	50.750	50.750	50.750	50.750	34.927	100
2024-05-20	49.150	49.150	49.150	49.150	33.826	1,000
2024-05-14	49.150	49.150	49.150	49.150	33.826	14,100
2024-05-13	49.100	49.100	49.100	49.100	33.791	1,000
2024-05-08	49.100	49.100	49.100	49.100	33.791	400
2024-05-03	51.250	51.250	51.250	51.250	35.271	200
2024-04-30	50.100	50.100	49.500	49.500	34.067	1,260
2024-04-24	51.050	51.050	51.050	51.050	35.133	50
2024-04-22	50.000	50.000	50.000	50.000	34.411	700
2024-04-17	50.500	50.500	50.500	50.500	34.755	500
2024-04-15	50.650	50.650	50.650	50.650	34.858	120
2024-04-08	50.700	50.700	50.700	50.700	34.892	600
2024-04-04	49.700	49.700	49.700	49.700	34.204	400
2024-03-21	49.700	49.700	49.700	49.700	34.204	2,000
2024-03-20	49.750	49.750	49.750	49.750	34.239	500
2024-03-19	49.500	49.750	49.500	49.750	34.239	20,700
2024-03-18	49.750	49.750	49.700	49.750	34.239	2,600
2024-03-12	49.500	49.500	49.500	49.500	34.067	5,000
2024-03-11	49.500	49.500	49.300	49.400	33.998	11,200
2024-03-08	49.500	49.500	49.300	49.500	34.067	2,000
2024-03-06	49.000	49.500	49.000	49.500	34.067	2,900
2024-03-05	49.000	49.000	49.000	49.000	33.722	3,400
2024-03-04	49.900	49.900	49.900	49.900	34.342	300
2024-02-29	49.000	49.900	49.000	49.900	34.342	1,520
2024-02-28	50.500	50.500	50.500	50.500	34.755	40
2024-02-26	51.900	51.900	50.950	50.950	34.398	3,100
2024-02-23	49.800	49.800	49.800	49.800	33.621	2,900
2024-02-21	49.800	49.800	49.800	49.800	33.621	300
2024-02-20	49.500	49.500	49.500	49.500	33.419	1,300
2024-02-19	49.400	49.500	49.400	49.500	33.419	21,900
2024-02-16	49.000	49.300	49.000	49.300	33.284	7,100
2024-02-15	48.750	48.800	48.750	48.800	32.946	2,200
2024-02-14	49.000	49.300	49.000	49.300	33.284	8,200
2024-02-13	49.300	49.300	49.300	49.300	33.284	100
2024-02-08	48.500	48.500	48.500	48.500	32.744	200

← NewerPage 8 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.