Cirtek Holdings Philippines Corp Preferred historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-06	48.800	49.500	48.800	49.500	33.419	9,900
2024-02-05	48.500	48.500	48.500	48.500	32.744	10,000
2024-01-31	48.500	48.500	48.500	48.500	32.744	2,500
2024-01-30	48.500	48.500	48.500	48.500	32.744	1,600
2024-01-29	48.500	48.500	48.500	48.500	32.744	400
2024-01-26	48.500	48.550	48.500	48.550	32.777	5,700
2024-01-25	48.500	48.500	48.500	48.500	32.744	2,200
2024-01-24	48.500	48.500	48.500	48.500	32.744	6,600
2024-01-23	48.500	48.500	48.500	48.500	32.744	4,400
2024-01-22	48.500	48.500	48.500	48.500	32.744	2,200
2024-01-19	48.500	48.500	48.500	48.500	32.744	800
2024-01-18	48.500	48.500	48.500	48.500	32.744	900
2024-01-17	48.500	48.500	48.500	48.500	32.744	200
2024-01-16	48.500	48.500	48.000	48.000	32.406	13,200
2024-01-15	48.500	48.500	48.500	48.500	32.744	1,000
2024-01-12	48.350	48.350	48.100	48.100	32.474	1,600
2024-01-10	48.500	48.500	48.500	48.500	32.744	300
2024-01-09	48.500	48.500	48.500	48.500	32.744	8,000
2024-01-08	48.500	48.500	48.500	48.500	32.744	2,600
2024-01-05	48.500	48.500	48.500	48.500	32.744	7,600
2024-01-04	48.500	48.500	48.500	48.500	32.744	300
2024-01-03	48.750	48.750	48.750	48.750	32.912	1,000
2024-01-02	48.800	48.800	48.800	48.800	32.946	200
2023-12-28	48.050	48.700	48.050	48.700	32.879	4,700
2023-12-21	48.750	48.750	48.000	48.000	32.406	900
2023-12-19	48.750	48.750	48.500	48.500	32.744	1,000
2023-12-18	48.750	48.750	48.500	48.500	32.744	4,800
2023-12-15	48.750	48.750	48.750	48.750	32.912	1,000
2023-11-23	49.050	49.050	49.050	49.050	32.457	200
2023-11-22	49.050	49.050	49.050	49.050	32.457	100
2023-11-17	49.150	49.150	49.150	49.150	32.523	1,000
2023-11-13	49.250	49.250	49.250	49.250	32.589	100
2023-11-10	48.750	48.750	48.750	48.750	32.258	200
2023-11-08	48.950	49.000	48.950	48.950	32.391	3,200
2023-11-07	48.950	48.950	48.950	48.950	32.391	8,800
2023-11-06	49.700	49.700	49.700	49.700	32.887	2,600
2023-11-03	49.000	49.000	49.000	49.000	32.424	1,000
2023-10-31	48.950	48.950	48.950	48.950	32.391	1,600
2023-10-26	48.950	48.950	48.050	48.050	31.795	4,000
2023-10-25	48.950	48.950	48.950	48.950	32.391	400
2023-10-24	48.950	48.950	48.950	48.950	32.391	600
2023-10-23	48.950	48.950	48.950	48.950	32.391	3,200
2023-10-20	48.950	48.950	48.950	48.950	32.391	2,200
2023-10-19	49.000	49.000	48.950	48.950	32.391	1,500
2023-10-18	49.500	49.500	49.000	49.000	32.424	2,300
2023-10-17	48.500	49.000	48.500	49.000	32.424	200
2023-10-16	49.800	49.800	49.800	49.800	32.953	500
2023-10-13	49.000	49.000	49.000	49.000	32.424	200
2023-10-12	48.000	49.000	48.000	49.000	32.424	1,600
2023-10-11	49.500	49.500	49.000	49.000	32.424	18,400
2023-10-10	49.200	49.800	49.000	49.800	32.953	15,200
2023-10-09	50.000	50.000	49.150	49.150	32.523	700
2023-10-06	49.050	49.050	49.050	49.050	32.457	1,600
2023-10-04	49.000	49.000	49.000	49.000	32.424	300
2023-10-03	50.000	50.000	50.000	50.000	33.086	900
2023-09-29	49.000	49.000	49.000	49.000	32.424	1,500
2023-09-28	49.000	49.000	49.000	49.000	32.424	2,800
2023-09-27	49.850	49.850	49.850	49.850	32.986	760
2023-09-26	49.000	50.000	49.000	50.000	33.086	7,700
2023-09-22	50.000	50.000	50.000	50.000	33.086	240

← NewerPage 9 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.