Cirtek Holdings Philippines Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-06	1.820	1.820	1.740	1.800	1.800	374,000
2023-11-03	1.800	1.890	1.790	1.840	1.840	154,000
2023-10-31	1.770	1.790	1.740	1.780	1.780	46,000
2023-10-27	1.750	1.790	1.740	1.790	1.790	363,000
2023-10-26	1.760	1.800	1.750	1.780	1.780	197,000
2023-10-25	1.810	1.830	1.770	1.800	1.800	311,000
2023-10-24	1.810	1.940	1.730	1.800	1.800	539,000
2023-10-23	1.850	1.850	1.730	1.810	1.810	1,228,000
2023-10-20	1.940	1.950	1.830	1.850	1.850	787,000
2023-10-19	1.930	1.950	1.890	1.940	1.940	182,000
2023-10-18	1.900	1.940	1.890	1.930	1.930	189,000
2023-10-17	1.900	1.950	1.880	1.930	1.930	205,000
2023-10-16	1.980	1.980	1.870	1.930	1.930	976,000
2023-10-13	1.960	1.990	1.950	1.990	1.990	169,000
2023-10-12	2.000	2.010	1.960	2.000	2.000	137,000
2023-10-11	2.000	2.000	1.960	1.970	1.970	395,000
2023-10-10	2.000	2.010	1.980	1.980	1.980	103,000
2023-10-09	1.960	2.040	1.960	2.030	2.030	62,000
2023-10-06	2.060	2.060	1.950	2.000	2.000	213,000
2023-10-05	2.000	2.050	2.000	2.040	2.040	542,000
2023-10-04	1.950	2.020	1.940	1.990	1.990	417,000
2023-10-03	2.040	2.040	1.950	2.020	2.020	308,000
2023-10-02	2.050	2.060	1.980	2.050	2.050	351,000
2023-09-29	2.030	2.080	2.000	2.050	2.050	304,000
2023-09-28	1.920	2.020	1.920	2.020	2.020	866,000
2023-09-27	1.900	1.960	1.900	1.960	1.960	448,000
2023-09-26	1.910	1.930	1.880	1.920	1.920	161,000
2023-09-25	1.910	1.920	1.890	1.910	1.910	345,000
2023-09-22	2.000	2.000	1.920	1.920	1.920	436,000
2023-09-21	1.970	2.000	1.970	2.000	2.000	133,000
2023-09-20	2.000	2.000	1.910	1.970	1.970	258,000
2023-09-19	2.100	2.100	1.990	2.050	2.050	222,000
2023-09-18	2.080	2.140	2.020	2.080	2.080	376,000
2023-09-15	1.940	2.080	1.920	2.080	2.080	1,222,000
2023-09-14	1.930	1.950	1.890	1.930	1.930	1,065,000
2023-09-13	1.920	1.940	1.890	1.930	1.930	275,000
2023-09-12	1.920	1.930	1.900	1.930	1.930	287,000
2023-09-11	1.890	1.930	1.890	1.900	1.900	561,000
2023-09-08	1.880	1.880	1.810	1.880	1.880	592,000
2023-09-07	1.860	1.880	1.840	1.880	1.880	52,000
2023-09-06	1.830	1.860	1.820	1.860	1.860	656,000
2023-09-05	1.850	1.870	1.830	1.830	1.830	396,000
2023-09-04	1.880	1.880	1.850	1.880	1.880	51,000
2023-09-01	1.830	1.870	1.830	1.870	1.870	133,000
2023-08-31	1.860	1.880	1.850	1.870	1.870	122,000
2023-08-30	1.900	1.910	1.850	1.880	1.880	247,000
2023-08-29	1.900	1.920	1.880	1.910	1.910	404,000
2023-08-25	1.910	1.920	1.880	1.900	1.900	141,000
2023-08-24	1.910	1.920	1.890	1.910	1.910	101,000
2023-08-23	1.970	1.970	1.840	1.910	1.910	531,000
2023-08-22	1.970	2.070	1.820	1.830	1.830	1,264,000
2023-08-18	2.120	2.120	1.960	1.960	1.960	1,449,000
2023-08-17	2.100	2.220	2.100	2.120	2.120	224,000
2023-08-16	2.040	2.130	2.040	2.110	2.110	479,000
2023-08-15	2.250	2.250	2.020	2.090	2.090	1,823,000
2023-08-14	2.300	2.330	2.220	2.250	2.250	220,000
2023-08-11	2.400	2.400	2.280	2.280	2.280	123,000
2023-08-10	2.350	2.400	2.340	2.340	2.340	118,000
2023-08-09	2.320	2.380	2.320	2.380	2.380	113,000
2023-08-08	2.370	2.390	2.300	2.370	2.370	184,000

← NewerPage 13 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.