Cirtek Holdings Philippines Corp historical data

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

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 21 · 1,222 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.