Cirtek Holdings Philippines Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-07 | 1.580 | 1.580 | 1.530 | 1.570 | 1.570 | 186,000 |
| 2024-05-06 | 1.550 | 1.590 | 1.500 | 1.590 | 1.590 | 1,050,000 |
| 2024-05-03 | 1.530 | 1.600 | 1.530 | 1.600 | 1.600 | 149,000 |
| 2024-05-02 | 1.540 | 1.610 | 1.500 | 1.590 | 1.590 | 1,172,000 |
| 2024-04-30 | 1.540 | 1.620 | 1.520 | 1.600 | 1.600 | 1,020,000 |
| 2024-04-29 | 1.530 | 1.560 | 1.520 | 1.540 | 1.540 | 513,000 |
| 2024-04-26 | 1.530 | 1.570 | 1.530 | 1.550 | 1.550 | 105,000 |
| 2024-04-25 | 1.570 | 1.580 | 1.570 | 1.580 | 1.580 | 125,000 |
| 2024-04-24 | 1.530 | 1.570 | 1.520 | 1.550 | 1.550 | 132,000 |
| 2024-04-23 | 1.570 | 1.570 | 1.520 | 1.550 | 1.550 | 550,000 |
| 2024-04-22 | 1.630 | 1.650 | 1.500 | 1.570 | 1.570 | 758,000 |
| 2024-04-19 | 1.650 | 1.650 | 1.600 | 1.630 | 1.630 | 314,000 |
| 2024-04-18 | 1.630 | 1.670 | 1.590 | 1.660 | 1.660 | 398,000 |
| 2024-04-17 | 1.660 | 1.710 | 1.610 | 1.650 | 1.650 | 510,000 |
| 2024-04-16 | 1.710 | 1.710 | 1.660 | 1.680 | 1.680 | 473,000 |
| 2024-04-15 | 1.700 | 1.760 | 1.700 | 1.760 | 1.760 | 112,000 |
| 2024-04-12 | 1.740 | 1.760 | 1.700 | 1.720 | 1.720 | 235,000 |
| 2024-04-11 | 1.710 | 1.760 | 1.710 | 1.730 | 1.730 | 130,000 |
| 2024-04-08 | 1.770 | 1.770 | 1.710 | 1.740 | 1.740 | 156,000 |
| 2024-04-05 | 1.740 | 1.770 | 1.730 | 1.770 | 1.770 | 133,000 |
| 2024-04-04 | 1.780 | 1.780 | 1.700 | 1.770 | 1.770 | 384,000 |
| 2024-04-03 | 1.790 | 1.790 | 1.760 | 1.780 | 1.780 | 100,000 |
| 2024-04-02 | 1.780 | 1.790 | 1.740 | 1.790 | 1.790 | 387,000 |
| 2024-04-01 | 1.680 | 1.780 | 1.670 | 1.780 | 1.780 | 624,000 |
| 2024-03-27 | 1.680 | 1.710 | 1.670 | 1.690 | 1.690 | 333,000 |
| 2024-03-26 | 1.710 | 1.710 | 1.680 | 1.680 | 1.680 | 59,000 |
| 2024-03-25 | 1.730 | 1.750 | 1.700 | 1.710 | 1.710 | 36,000 |
| 2024-03-22 | 1.710 | 1.730 | 1.710 | 1.720 | 1.720 | 115,000 |
| 2024-03-21 | 1.710 | 1.750 | 1.700 | 1.710 | 1.710 | 134,000 |
| 2024-03-20 | 1.700 | 1.740 | 1.690 | 1.710 | 1.710 | 340,000 |
| 2024-03-19 | 1.680 | 1.690 | 1.660 | 1.690 | 1.690 | 441,000 |
| 2024-03-18 | 1.700 | 1.700 | 1.660 | 1.690 | 1.690 | 356,000 |
| 2024-03-15 | 1.700 | 1.710 | 1.670 | 1.700 | 1.700 | 274,000 |
| 2024-03-14 | 1.700 | 1.710 | 1.680 | 1.710 | 1.710 | 210,000 |
| 2024-03-13 | 1.680 | 1.710 | 1.670 | 1.710 | 1.710 | 393,000 |
| 2024-03-12 | 1.710 | 1.720 | 1.690 | 1.710 | 1.710 | 492,000 |
| 2024-03-11 | 1.780 | 1.780 | 1.720 | 1.720 | 1.720 | 434,000 |
| 2024-03-08 | 1.760 | 1.790 | 1.760 | 1.780 | 1.780 | 85,000 |
| 2024-03-07 | 1.780 | 1.820 | 1.750 | 1.800 | 1.800 | 266,000 |
| 2024-03-06 | 1.790 | 1.840 | 1.790 | 1.790 | 1.790 | 142,000 |
| 2024-03-05 | 1.780 | 1.840 | 1.780 | 1.820 | 1.820 | 362,000 |
| 2024-03-04 | 1.790 | 1.790 | 1.780 | 1.790 | 1.790 | 54,000 |
| 2024-03-01 | 1.760 | 1.790 | 1.720 | 1.780 | 1.780 | 202,000 |
| 2024-02-29 | 1.740 | 1.800 | 1.740 | 1.770 | 1.770 | 484,000 |
| 2024-02-28 | 1.790 | 1.820 | 1.740 | 1.740 | 1.740 | 385,000 |
| 2024-02-27 | 1.790 | 1.840 | 1.790 | 1.820 | 1.820 | 88,000 |
| 2024-02-26 | 1.850 | 1.860 | 1.780 | 1.850 | 1.850 | 391,000 |
| 2024-02-23 | 1.820 | 1.850 | 1.820 | 1.850 | 1.850 | 174,000 |
| 2024-02-22 | 1.830 | 1.850 | 1.830 | 1.850 | 1.850 | 147,000 |
| 2024-02-21 | 1.900 | 1.900 | 1.840 | 1.840 | 1.840 | 585,000 |
| 2024-02-20 | 1.870 | 1.910 | 1.860 | 1.900 | 1.900 | 265,000 |
| 2024-02-19 | 1.900 | 1.910 | 1.860 | 1.910 | 1.910 | 202,000 |
| 2024-02-16 | 1.910 | 1.910 | 1.880 | 1.900 | 1.900 | 94,000 |
| 2024-02-15 | 1.900 | 1.930 | 1.870 | 1.900 | 1.900 | 325,000 |
| 2024-02-14 | 1.880 | 1.910 | 1.880 | 1.900 | 1.900 | 183,000 |
| 2024-02-13 | 1.880 | 1.900 | 1.850 | 1.890 | 1.890 | 273,000 |
| 2024-02-12 | 1.890 | 1.890 | 1.850 | 1.890 | 1.890 | 164,000 |
| 2024-02-08 | 1.880 | 1.910 | 1.860 | 1.880 | 1.880 | 357,000 |
| 2024-02-07 | 1.850 | 1.920 | 1.850 | 1.900 | 1.900 | 292,000 |
| 2024-02-06 | 1.890 | 1.890 | 1.850 | 1.890 | 1.890 | 552,000 |
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.