Cirtek Holdings Philippines Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-07	2.310	2.390	2.300	2.390	2.390	92,000
2023-08-04	2.360	2.360	2.310	2.350	2.350	162,000
2023-08-03	2.300	2.370	2.220	2.360	2.360	772,000
2023-08-02	2.380	2.450	2.280	2.320	2.320	856,000
2023-08-01	2.480	2.480	2.370	2.430	2.430	369,000
2023-07-31	2.480	2.500	2.420	2.420	2.420	125,000
2023-07-28	2.490	2.490	2.430	2.480	2.480	35,000
2023-07-27	2.420	2.490	2.400	2.490	2.490	514,000
2023-07-26	2.450	2.450	2.400	2.440	2.440	293,000
2023-07-25	2.450	2.450	2.410	2.450	2.450	174,000
2023-07-24	2.540	2.540	2.400	2.480	2.480	87,000
2023-07-21	2.400	2.520	2.400	2.510	2.510	720,000
2023-07-20	2.410	2.410	2.340	2.380	2.380	566,000
2023-07-19	2.500	2.500	2.300	2.430	2.430	2,149,000
2023-07-18	2.570	2.590	2.490	2.500	2.500	497,000
2023-07-17	2.570	2.610	2.550	2.560	2.560	329,000
2023-07-14	2.640	2.650	2.600	2.610	2.610	141,000
2023-07-13	2.560	2.650	2.560	2.630	2.630	237,000
2023-07-12	2.560	2.640	2.560	2.600	2.600	313,000
2023-07-11	2.680	2.680	2.570	2.570	2.570	677,000
2023-07-10	2.660	2.700	2.640	2.680	2.680	204,000
2023-07-07	2.720	2.750	2.670	2.680	2.680	218,000
2023-07-06	2.720	2.770	2.720	2.720	2.720	318,000
2023-07-05	2.610	2.730	2.610	2.720	2.720	467,000
2023-07-04	2.730	2.730	2.640	2.700	2.700	418,000
2023-07-03	2.750	2.750	2.720	2.730	2.730	254,000
2023-06-30	2.690	2.760	2.690	2.750	2.750	646,000
2023-06-29	2.620	2.670	2.600	2.660	2.660	410,000
2023-06-27	2.620	2.620	2.550	2.620	2.620	374,000
2023-06-26	2.650	2.690	2.540	2.630	2.630	498,000
2023-06-23	2.670	2.680	2.570	2.580	2.580	470,000
2023-06-22	2.700	2.720	2.610	2.670	2.670	674,000
2023-06-21	2.750	2.760	2.700	2.710	2.710	1,832,000
2023-06-20	2.800	2.840	2.760	2.800	2.800	75,000
2023-06-19	2.780	2.840	2.780	2.840	2.840	134,000
2023-06-16	2.800	2.800	2.730	2.800	2.800	255,000
2023-06-15	2.800	2.820	2.740	2.800	2.800	74,000
2023-06-14	2.810	2.890	2.700	2.800	2.800	1,622,000
2023-06-13	2.830	2.870	2.800	2.850	2.850	909,000
2023-06-09	2.880	2.880	2.820	2.830	2.830	715,000
2023-06-08	2.860	2.890	2.850	2.880	2.880	217,000
2023-06-07	2.930	2.930	2.890	2.900	2.900	157,000
2023-06-06	2.950	2.970	2.880	2.900	2.900	170,000
2023-06-05	2.900	2.980	2.880	2.910	2.910	207,000
2023-06-02	2.990	3.000	2.940	2.950	2.950	390,000
2023-06-01	2.910	3.000	2.900	2.990	2.990	982,000
2023-05-31	2.880	2.930	2.850	2.910	2.910	220,000
2023-05-30	2.910	2.930	2.880	2.880	2.880	155,000
2023-05-29	2.890	2.930	2.870	2.910	2.910	131,000
2023-05-26	2.880	2.890	2.850	2.890	2.890	268,000
2023-05-25	2.850	2.880	2.810	2.870	2.870	361,000
2023-05-24	2.870	2.900	2.810	2.860	2.860	1,373,000
2023-05-23	2.970	2.970	2.840	2.870	2.870	681,000
2023-05-22	2.900	2.960	2.890	2.960	2.960	168,000
2023-05-19	2.920	2.990	2.900	2.960	2.960	297,000
2023-05-18	2.950	3.000	2.940	2.940	2.940	226,000
2023-05-17	2.980	2.980	2.920	2.960	2.960	247,000
2023-05-16	2.950	2.990	2.930	2.980	2.980	105,000
2023-05-15	2.950	3.000	2.880	2.950	2.950	373,000
2023-05-12	3.030	3.030	2.910	2.950	2.950	376,000

← NewerPage 14 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.