Cirtek Holdings Philippines Corp Preferred historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-16	6.280	6.280	6.280	6.280	6.280	100
2026-10-15	6.290	6.290	6.280	6.280	6.280	3,000
2026-10-14	6.280	6.310	6.270	6.270	6.270	6,400
2026-10-13	6.230	6.260	6.230	6.260	6.260	2,300
2026-10-09	7.470	7.470	7.470	7.470	7.470	4,000
2026-10-08	7.470	7.470	7.470	7.470	7.470	800
2026-10-07	6.260	6.260	6.260	6.260	6.260	400
2026-10-06	6.210	6.250	6.210	6.250	6.250	9,000
2026-10-05	7.000	7.000	7.000	7.000	7.000	200
2026-10-02	7.000	7.000	7.000	7.000	7.000	100
2026-09-22	7.560	7.650	7.470	7.470	7.470	2,600
2026-09-21	7.500	7.500	7.500	7.500	7.500	900
2026-09-18	6.130	6.130	6.130	6.130	6.130	400
2026-09-17	6.110	6.120	6.110	6.120	6.120	1,100
2026-09-15	7.390	7.390	6.710	6.710	6.710	13,900
2026-09-02	7.390	7.390	7.390	7.390	7.390	300
2026-08-24	7.490	7.490	7.390	7.390	7.390	200
2026-08-20	7.400	7.500	7.400	7.500	7.500	200
2026-08-19	6.900	6.900	6.900	6.900	6.900	100
2026-08-17	6.900	6.900	6.900	6.900	6.900	100
2026-08-14	6.880	6.880	6.880	6.880	6.880	1,900
2026-08-11	6.880	6.880	6.880	6.880	6.880	100
2026-08-10	6.880	6.880	6.870	6.870	6.870	4,900
2026-08-05	6.900	6.900	6.900	6.900	6.900	1,100
2026-08-04	6.910	6.910	6.910	6.910	6.910	500
2026-08-03	6.910	6.910	6.910	6.910	6.910	500
2026-07-31	6.910	6.910	6.910	6.910	6.910	1,300
2026-07-27	6.890	6.890	6.890	6.890	6.890	200
2026-07-24	7.000	7.000	6.870	6.870	6.870	300
2026-07-23	6.850	6.850	6.850	6.850	6.850	1,100
2026-07-22	6.810	6.830	6.810	6.830	6.830	200
2026-07-21	7.680	7.680	7.660	7.660	7.660	7,100
2026-07-20	6.810	6.980	6.810	6.980	6.980	600
2026-07-17	6.980	6.980	6.980	6.980	6.980	100
2026-07-16	6.990	6.990	6.980	6.980	6.980	3,000
2026-07-15	7.000	7.000	7.000	7.000	7.000	1,400
2026-07-14	7.600	7.600	7.590	7.590	7.590	3,100
2026-07-13	7.600	7.600	7.600	7.600	7.600	1,000
2026-07-10	7.690	7.690	7.400	7.400	7.400	1,500
2026-07-09	7.750	7.750	7.700	7.700	7.700	800
2026-07-08	6.550	6.550	6.550	6.550	6.550	100
2026-07-07	6.630	6.630	6.630	6.630	6.630	200
2026-07-06	6.610	6.610	6.610	6.610	6.610	900
2026-07-03	6.750	6.750	6.750	6.750	6.750	100
2026-07-02	6.750	6.750	6.750	6.750	6.750	3,900
2026-07-01	6.500	6.750	6.500	6.750	6.750	10,200
2026-06-26	6.400	6.500	6.400	6.500	6.500	2,100
2026-06-25	6.400	6.400	6.400	6.400	6.400	200
2026-06-23	6.500	6.500	6.500	6.500	6.500	100
2026-06-22	6.500	6.500	6.500	6.500	6.500	500
2026-06-19	6.450	6.700	6.450	6.460	6.460	26,200
2026-06-18	6.810	6.890	6.450	6.450	6.450	3,900
2026-06-17	6.520	6.520	6.520	6.520	6.520	100
2026-06-16	6.390	6.700	6.390	6.500	6.500	3,900
2026-06-15	6.390	6.390	6.390	6.390	6.390	200
2026-06-11	6.390	6.390	6.390	6.390	6.390	100
2026-06-10	6.400	6.400	6.390	6.390	6.390	600
2026-06-09	6.400	6.400	6.400	6.400	6.400	2,500
2026-06-08	6.400	6.400	6.400	6.400	6.400	800
2026-06-05	6.420	6.420	6.400	6.400	6.400	10,000

Page 1 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.