Cirtek Holdings Philippines Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 1.070 | 1.170 | 1.060 | 1.150 | 1.150 | 7,065,000 |
| 2026-10-15 | 1.010 | 1.090 | 1.010 | 1.070 | 1.070 | 2,408,000 |
| 2026-10-14 | 1.080 | 1.110 | 1.040 | 1.050 | 1.050 | 2,959,000 |
| 2026-10-13 | 1.180 | 1.180 | 1.070 | 1.080 | 1.080 | 5,856,000 |
| 2026-10-12 | 1.140 | 1.180 | 1.110 | 1.180 | 1.180 | 4,341,000 |
| 2026-10-09 | 1.090 | 1.200 | 1.080 | 1.120 | 1.120 | 8,943,000 |
| 2026-10-08 | 1.130 | 1.150 | 1.040 | 1.110 | 1.110 | 7,687,000 |
| 2026-10-07 | 1.370 | 1.410 | 1.120 | 1.130 | 1.130 | 17,156,000 |
| 2026-10-06 | 1.490 | 1.490 | 1.360 | 1.360 | 1.360 | 7,332,000 |
| 2026-10-05 | 1.470 | 1.500 | 1.390 | 1.490 | 1.490 | 3,566,000 |
| 2026-10-02 | 1.460 | 1.490 | 1.430 | 1.470 | 1.470 | 1,698,000 |
| 2026-10-01 | 1.420 | 1.510 | 1.420 | 1.450 | 1.450 | 9,108,000 |
| 2026-09-30 | 1.480 | 1.510 | 1.410 | 1.420 | 1.420 | 3,590,000 |
| 2026-09-29 | 1.460 | 1.560 | 1.360 | 1.480 | 1.480 | 12,628,000 |
| 2026-09-28 | 1.550 | 1.570 | 1.420 | 1.470 | 1.470 | 4,951,000 |
| 2026-09-25 | 1.500 | 1.590 | 1.500 | 1.530 | 1.530 | 4,729,000 |
| 2026-09-24 | 1.660 | 1.730 | 1.490 | 1.520 | 1.520 | 14,117,000 |
| 2026-09-23 | 1.400 | 1.660 | 1.390 | 1.640 | 1.640 | 24,030,000 |
| 2026-09-22 | 1.380 | 1.460 | 1.380 | 1.390 | 1.390 | 3,241,000 |
| 2026-09-21 | 1.410 | 1.410 | 1.330 | 1.360 | 1.360 | 2,576,000 |
| 2026-09-18 | 1.420 | 1.440 | 1.330 | 1.410 | 1.410 | 3,852,000 |
| 2026-09-17 | 1.380 | 1.430 | 1.370 | 1.400 | 1.400 | 3,473,000 |
| 2026-09-16 | 1.340 | 1.410 | 1.310 | 1.380 | 1.380 | 3,219,000 |
| 2026-09-15 | 1.460 | 1.510 | 1.300 | 1.340 | 1.340 | 9,729,000 |
| 2026-09-14 | 1.570 | 1.600 | 1.400 | 1.450 | 1.450 | 15,467,000 |
| 2026-09-11 | 1.510 | 1.620 | 1.470 | 1.560 | 1.560 | 14,803,000 |
| 2026-09-10 | 1.540 | 1.550 | 1.490 | 1.520 | 1.520 | 4,331,000 |
| 2026-09-09 | 1.540 | 1.560 | 1.430 | 1.530 | 1.530 | 7,042,000 |
| 2026-09-08 | 1.510 | 1.580 | 1.460 | 1.520 | 1.520 | 13,987,000 |
| 2026-09-07 | 1.420 | 1.520 | 1.410 | 1.500 | 1.500 | 8,914,000 |
| 2026-09-04 | 1.390 | 1.450 | 1.390 | 1.420 | 1.420 | 4,608,000 |
| 2026-09-03 | 1.360 | 1.410 | 1.280 | 1.390 | 1.390 | 4,582,000 |
| 2026-09-02 | 1.310 | 1.380 | 1.290 | 1.350 | 1.350 | 3,265,000 |
| 2026-09-01 | 1.310 | 1.390 | 1.270 | 1.270 | 1.270 | 3,042,000 |
| 2026-08-28 | 1.290 | 1.380 | 1.250 | 1.300 | 1.300 | 3,318,000 |
| 2026-08-27 | 1.360 | 1.360 | 1.250 | 1.290 | 1.290 | 4,402,000 |
| 2026-08-26 | 1.290 | 1.360 | 1.280 | 1.320 | 1.320 | 4,805,000 |
| 2026-08-25 | 1.200 | 1.340 | 1.200 | 1.270 | 1.270 | 5,487,000 |
| 2026-08-24 | 1.180 | 1.290 | 1.120 | 1.200 | 1.200 | 9,530,000 |
| 2026-08-20 | 1.430 | 1.450 | 1.210 | 1.210 | 1.210 | 15,759,000 |
| 2026-08-19 | 1.420 | 1.520 | 1.380 | 1.460 | 1.460 | 12,100,000 |
| 2026-08-18 | 1.370 | 1.440 | 1.320 | 1.410 | 1.410 | 5,714,000 |
| 2026-08-17 | 1.380 | 1.450 | 1.290 | 1.370 | 1.370 | 7,830,000 |
| 2026-08-14 | 1.190 | 1.450 | 1.160 | 1.370 | 1.370 | 23,414,000 |
| 2026-08-13 | 1.170 | 1.200 | 1.110 | 1.170 | 1.170 | 2,212,000 |
| 2026-08-12 | 1.170 | 1.240 | 1.100 | 1.170 | 1.170 | 10,833,000 |
| 2026-08-11 | 1.110 | 1.190 | 1.080 | 1.170 | 1.170 | 9,465,000 |
| 2026-08-10 | 1.050 | 1.130 | 1.030 | 1.120 | 1.120 | 5,717,000 |
| 2026-08-07 | 1.140 | 1.160 | 1.030 | 1.050 | 1.050 | 5,618,000 |
| 2026-08-06 | 1.100 | 1.150 | 1.060 | 1.140 | 1.140 | 3,217,000 |
| 2026-08-05 | 1.010 | 1.110 | 1.000 | 1.100 | 1.100 | 7,895,000 |
| 2026-08-04 | 1.040 | 1.040 | 0.980 | 1.000 | 1.000 | 3,919,000 |
| 2026-08-03 | 1.060 | 1.070 | 1.010 | 1.040 | 1.040 | 2,573,000 |
| 2026-07-31 | 1.030 | 1.060 | 1.010 | 1.060 | 1.060 | 2,126,000 |
| 2026-07-30 | 1.060 | 1.080 | 1.020 | 1.030 | 1.030 | 3,371,000 |
| 2026-07-29 | 1.160 | 1.180 | 1.070 | 1.070 | 1.070 | 8,364,000 |
| 2026-07-28 | 1.160 | 1.180 | 1.130 | 1.160 | 1.160 | 3,903,000 |
| 2026-07-27 | 1.130 | 1.210 | 1.130 | 1.150 | 1.150 | 10,213,000 |
| 2026-07-24 | 1.100 | 1.130 | 1.000 | 1.120 | 1.120 | 5,472,000 |
| 2026-07-23 | 1.140 | 1.180 | 1.090 | 1.110 | 1.110 | 8,906,000 |
Page 1 of 5 · 243 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2020-07-30 | 0.0586 PHP |
| 2019-11-06 | 0.1208 PHP |
| 2019-06-06 | 0.1224 PHP |
Open, high, low and close are as traded (PHP). Adjusted close accounts for splits and dividends. Educational only, not financial advice.