Cirtek Holdings Philippines Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-02 | 1.570 | 1.570 | 1.540 | 1.550 | 1.550 | 83,000 |
| 2024-08-01 | 1.560 | 1.580 | 1.550 | 1.570 | 1.570 | 97,000 |
| 2024-07-31 | 1.590 | 1.590 | 1.540 | 1.560 | 1.560 | 331,000 |
| 2024-07-30 | 1.590 | 1.590 | 1.530 | 1.570 | 1.570 | 205,000 |
| 2024-07-29 | 1.560 | 1.600 | 1.450 | 1.570 | 1.570 | 600,000 |
| 2024-07-26 | 1.600 | 1.620 | 1.600 | 1.600 | 1.600 | 118,000 |
| 2024-07-25 | 1.580 | 1.610 | 1.570 | 1.600 | 1.600 | 205,000 |
| 2024-07-23 | 1.580 | 1.610 | 1.580 | 1.600 | 1.600 | 156,000 |
| 2024-07-22 | 1.600 | 1.600 | 1.580 | 1.600 | 1.600 | 282,000 |
| 2024-07-19 | 1.630 | 1.640 | 1.590 | 1.590 | 1.590 | 146,000 |
| 2024-07-18 | 1.680 | 1.680 | 1.580 | 1.660 | 1.660 | 898,000 |
| 2024-07-17 | 1.590 | 1.680 | 1.570 | 1.680 | 1.680 | 624,000 |
| 2024-07-16 | 1.600 | 1.600 | 1.560 | 1.590 | 1.590 | 535,000 |
| 2024-07-15 | 1.610 | 1.610 | 1.590 | 1.610 | 1.610 | 98,000 |
| 2024-07-12 | 1.600 | 1.610 | 1.570 | 1.610 | 1.610 | 142,000 |
| 2024-07-11 | 1.620 | 1.620 | 1.580 | 1.580 | 1.580 | 206,000 |
| 2024-07-10 | 1.580 | 1.620 | 1.580 | 1.620 | 1.620 | 100,000 |
| 2024-07-09 | 1.620 | 1.620 | 1.580 | 1.620 | 1.620 | 95,000 |
| 2024-07-08 | 1.600 | 1.620 | 1.580 | 1.600 | 1.600 | 132,000 |
| 2024-07-05 | 1.570 | 1.620 | 1.570 | 1.600 | 1.600 | 468,000 |
| 2024-07-04 | 1.600 | 1.630 | 1.560 | 1.570 | 1.570 | 792,000 |
| 2024-07-03 | 1.590 | 1.630 | 1.590 | 1.600 | 1.600 | 132,000 |
| 2024-07-02 | 1.630 | 1.640 | 1.630 | 1.640 | 1.640 | 17,000 |
| 2024-07-01 | 1.600 | 1.640 | 1.600 | 1.640 | 1.640 | 18,000 |
| 2024-06-28 | 1.640 | 1.640 | 1.590 | 1.600 | 1.600 | 43,000 |
| 2024-06-27 | 1.610 | 1.680 | 1.590 | 1.590 | 1.590 | 303,000 |
| 2024-06-26 | 1.620 | 1.620 | 1.590 | 1.610 | 1.610 | 400,000 |
| 2024-06-25 | 1.630 | 1.630 | 1.630 | 1.630 | 1.630 | 92,000 |
| 2024-06-24 | 1.620 | 1.670 | 1.620 | 1.660 | 1.660 | 32,000 |
| 2024-06-21 | 1.630 | 1.660 | 1.620 | 1.660 | 1.660 | 458,000 |
| 2024-06-20 | 1.670 | 1.670 | 1.630 | 1.660 | 1.660 | 209,000 |
| 2024-06-19 | 1.680 | 1.690 | 1.650 | 1.650 | 1.650 | 315,000 |
| 2024-06-18 | 1.620 | 1.680 | 1.620 | 1.670 | 1.670 | 158,000 |
| 2024-06-14 | 1.680 | 1.680 | 1.630 | 1.680 | 1.680 | 104,000 |
| 2024-06-13 | 1.630 | 1.680 | 1.630 | 1.680 | 1.680 | 34,000 |
| 2024-06-11 | 1.650 | 1.670 | 1.650 | 1.650 | 1.650 | 114,000 |
| 2024-06-10 | 1.670 | 1.700 | 1.650 | 1.700 | 1.700 | 151,000 |
| 2024-06-07 | 1.710 | 1.710 | 1.660 | 1.700 | 1.700 | 169,000 |
| 2024-06-06 | 1.690 | 1.720 | 1.660 | 1.710 | 1.710 | 156,000 |
| 2024-06-05 | 1.720 | 1.720 | 1.690 | 1.710 | 1.710 | 95,000 |
| 2024-06-04 | 1.690 | 1.740 | 1.690 | 1.720 | 1.720 | 901,000 |
| 2024-06-03 | 1.640 | 1.710 | 1.640 | 1.690 | 1.690 | 285,000 |
| 2024-05-31 | 1.650 | 1.690 | 1.640 | 1.650 | 1.650 | 139,000 |
| 2024-05-30 | 1.650 | 1.670 | 1.630 | 1.670 | 1.670 | 155,000 |
| 2024-05-29 | 1.650 | 1.680 | 1.620 | 1.650 | 1.650 | 298,000 |
| 2024-05-28 | 1.620 | 1.680 | 1.610 | 1.680 | 1.680 | 84,000 |
| 2024-05-27 | 1.670 | 1.670 | 1.600 | 1.670 | 1.670 | 84,000 |
| 2024-05-24 | 1.660 | 1.680 | 1.610 | 1.660 | 1.660 | 50,000 |
| 2024-05-23 | 1.670 | 1.680 | 1.600 | 1.610 | 1.610 | 178,000 |
| 2024-05-22 | 1.710 | 1.710 | 1.640 | 1.640 | 1.640 | 261,000 |
| 2024-05-21 | 1.710 | 1.710 | 1.660 | 1.710 | 1.710 | 113,000 |
| 2024-05-20 | 1.690 | 1.740 | 1.690 | 1.720 | 1.720 | 629,000 |
| 2024-05-17 | 1.640 | 1.700 | 1.640 | 1.690 | 1.690 | 102,000 |
| 2024-05-16 | 1.680 | 1.690 | 1.630 | 1.660 | 1.660 | 120,000 |
| 2024-05-15 | 1.650 | 1.720 | 1.650 | 1.690 | 1.690 | 74,000 |
| 2024-05-14 | 1.660 | 1.720 | 1.660 | 1.690 | 1.690 | 535,000 |
| 2024-05-13 | 1.660 | 1.660 | 1.600 | 1.650 | 1.650 | 200,000 |
| 2024-05-10 | 1.660 | 1.660 | 1.600 | 1.640 | 1.640 | 146,000 |
| 2024-05-09 | 1.590 | 1.660 | 1.590 | 1.660 | 1.660 | 818,000 |
| 2024-05-08 | 1.530 | 1.600 | 1.530 | 1.600 | 1.600 | 253,000 |
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.