Cirtek Holdings Philippines Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-05	1.960	1.960	1.870	1.900	1.900	424,000
2024-02-02	1.940	1.970	1.940	1.960	1.960	448,000
2024-02-01	1.900	1.950	1.900	1.940	1.940	600,000
2024-01-31	1.880	1.920	1.880	1.900	1.900	501,000
2024-01-30	1.890	1.910	1.840	1.880	1.880	222,000
2024-01-29	1.890	1.890	1.820	1.830	1.830	165,000
2024-01-26	1.900	1.900	1.860	1.860	1.860	127,000
2024-01-25	1.840	1.890	1.830	1.870	1.870	82,000
2024-01-24	1.850	1.860	1.840	1.840	1.840	84,000
2024-01-23	1.890	1.890	1.840	1.870	1.870	188,000
2024-01-22	1.940	1.940	1.910	1.920	1.920	327,000
2024-01-19	1.820	1.930	1.790	1.930	1.930	1,142,000
2024-01-18	1.820	1.820	1.780	1.810	1.810	559,000
2024-01-17	1.840	1.850	1.800	1.820	1.820	397,000
2024-01-16	1.850	1.850	1.820	1.850	1.850	155,000
2024-01-15	1.830	1.880	1.790	1.840	1.840	556,000
2024-01-12	1.770	1.830	1.750	1.830	1.830	157,000
2024-01-11	1.770	1.810	1.770	1.780	1.780	136,000
2024-01-10	1.840	1.870	1.790	1.790	1.790	308,000
2024-01-09	1.880	1.910	1.840	1.840	1.840	297,000
2024-01-08	1.880	1.940	1.830	1.880	1.880	820,000
2024-01-05	1.760	1.950	1.760	1.880	1.880	2,679,000
2024-01-04	1.620	1.650	1.600	1.650	1.650	142,000
2024-01-03	1.630	1.630	1.580	1.620	1.620	30,000
2024-01-02	1.600	1.630	1.510	1.600	1.600	330,000
2023-12-29	1.570	1.590	1.520	1.590	1.590	282,000
2023-12-28	1.550	1.570	1.510	1.570	1.570	171,000
2023-12-27	1.520	1.570	1.520	1.570	1.570	292,000
2023-12-22	1.500	1.540	1.490	1.520	1.520	271,000
2023-12-21	1.500	1.540	1.500	1.540	1.540	435,000
2023-12-20	1.570	1.570	1.500	1.550	1.550	414,000
2023-12-19	1.530	1.590	1.530	1.560	1.560	168,000
2023-12-18	1.630	1.630	1.530	1.580	1.580	223,000
2023-12-15	1.650	1.650	1.600	1.600	1.600	272,000
2023-12-14	1.600	1.650	1.590	1.630	1.630	311,000
2023-12-13	1.520	1.610	1.500	1.610	1.610	145,000
2023-12-12	1.560	1.590	1.530	1.540	1.540	185,000
2023-12-11	1.620	1.630	1.550	1.580	1.580	240,000
2023-12-07	1.610	1.620	1.590	1.620	1.620	133,000
2023-12-06	1.610	1.630	1.460	1.610	1.610	1,380,000
2023-12-05	1.590	1.610	1.590	1.610	1.610	257,000
2023-12-04	1.610	1.650	1.580	1.590	1.590	268,000
2023-12-01	1.680	1.680	1.600	1.630	1.630	487,000
2023-11-30	1.690	1.690	1.680	1.680	1.680	62,000
2023-11-29	1.710	1.710	1.670	1.690	1.690	120,000
2023-11-28	1.680	1.730	1.680	1.710	1.710	122,000
2023-11-24	1.680	1.730	1.680	1.700	1.700	178,000
2023-11-23	1.720	1.720	1.680	1.700	1.700	225,000
2023-11-22	1.680	1.730	1.650	1.710	1.710	354,000
2023-11-21	1.750	1.750	1.670	1.710	1.710	48,000
2023-11-20	1.750	1.780	1.650	1.720	1.720	568,000
2023-11-17	1.740	1.800	1.730	1.790	1.790	144,000
2023-11-16	1.730	1.780	1.730	1.760	1.760	61,000
2023-11-15	1.760	1.780	1.730	1.730	1.730	355,000
2023-11-14	1.770	1.800	1.760	1.760	1.760	172,000
2023-11-13	1.780	1.800	1.760	1.790	1.790	139,000
2023-11-10	1.800	1.830	1.790	1.810	1.810	127,000
2023-11-09	1.770	1.820	1.750	1.800	1.800	71,000
2023-11-08	1.790	1.820	1.760	1.770	1.770	166,000
2023-11-07	1.790	1.800	1.790	1.790	1.790	97,000

← NewerPage 12 of 21 · 1,225 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.