Cirtek Holdings Philippines Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-11	3.020	3.070	2.980	3.030	3.030	645,000
2023-05-10	3.000	3.060	2.980	3.040	3.040	565,000
2023-05-09	2.960	3.000	2.940	3.000	3.000	283,000
2023-05-08	3.080	3.080	2.970	2.980	2.980	995,000
2023-05-05	3.130	3.130	3.020	3.080	3.080	982,000
2023-05-04	2.900	3.150	2.900	3.140	3.140	5,192,000
2023-05-03	2.920	2.930	2.820	2.890	2.890	723,000
2023-05-02	2.900	2.930	2.880	2.920	2.920	576,000
2023-04-28	2.830	2.920	2.830	2.900	2.900	556,000
2023-04-27	2.810	2.850	2.800	2.830	2.830	298,000
2023-04-26	2.880	2.880	2.780	2.850	2.850	376,000
2023-04-25	2.880	2.940	2.810	2.850	2.850	864,000
2023-04-24	2.900	2.900	2.760	2.880	2.880	2,144,000
2023-04-20	2.870	2.900	2.850	2.900	2.900	328,000
2023-04-19	2.940	2.940	2.870	2.870	2.870	454,000
2023-04-18	2.950	2.970	2.890	2.940	2.940	174,000
2023-04-17	2.950	3.000	2.870	2.950	2.950	368,000
2023-04-14	2.940	3.000	2.940	3.000	3.000	74,000
2023-04-13	3.020	3.030	2.930	2.940	2.940	589,000
2023-04-12	3.020	3.040	2.970	3.030	3.030	224,000
2023-04-11	3.040	3.040	2.980	3.010	3.010	178,000
2023-04-05	3.070	3.070	3.000	3.050	3.050	570,000
2023-04-04	3.030	3.100	3.020	3.080	3.080	1,174,000
2023-04-03	2.900	3.000	2.850	3.000	3.000	828,000
2023-03-31	3.000	3.020	2.910	2.940	2.940	878,000
2023-03-30	3.000	3.030	2.980	3.000	3.000	1,332,000
2023-03-29	2.990	3.010	2.990	3.000	3.000	175,000
2023-03-28	3.010	3.050	2.990	3.020	3.020	272,000
2023-03-27	3.080	3.100	2.990	3.020	3.020	685,000
2023-03-24	2.880	3.090	2.880	3.080	3.080	2,045,000
2023-03-23	2.900	2.930	2.860	2.870	2.870	224,000
2023-03-22	2.820	2.970	2.820	2.950	2.950	562,000
2023-03-21	2.900	2.920	2.800	2.860	2.860	709,000
2023-03-20	2.970	2.970	2.830	2.880	2.880	458,000
2023-03-17	2.900	2.970	2.900	2.900	2.900	269,000
2023-03-16	3.050	3.080	2.800	2.870	2.870	2,465,000
2023-03-15	3.050	3.130	3.040	3.090	3.090	2,561,000
2023-03-14	2.920	3.050	2.900	3.020	3.020	2,555,000
2023-03-13	2.930	2.970	2.850	2.940	2.940	668,000
2023-03-10	3.030	3.030	2.930	2.930	2.930	850,000
2023-03-09	3.040	3.060	2.960	3.050	3.050	552,000
2023-03-08	2.990	3.070	2.930	3.040	3.040	645,000
2023-03-07	3.100	3.120	3.020	3.020	3.020	593,000
2023-03-06	2.920	3.150	2.880	3.100	3.100	1,401,000
2023-03-03	2.930	2.950	2.860	2.900	2.900	802,000
2023-03-02	2.950	2.980	2.900	2.960	2.960	139,000
2023-03-01	2.870	2.940	2.850	2.930	2.930	602,000
2023-02-28	2.830	2.920	2.830	2.890	2.890	609,000
2023-02-27	2.880	2.880	2.790	2.820	2.820	4,809,000
2023-02-23	3.000	3.010	2.930	2.940	2.940	1,920,000
2023-02-22	3.100	3.100	3.000	3.010	3.010	599,000
2023-02-21	3.090	3.110	3.070	3.100	3.100	960,000
2023-02-20	3.010	3.080	3.010	3.080	3.080	655,000
2023-02-17	3.040	3.050	2.940	3.000	3.000	2,084,000
2023-02-16	3.110	3.150	3.050	3.070	3.070	1,032,000
2023-02-15	3.300	3.330	3.010	3.110	3.110	5,128,000
2023-02-14	3.330	3.370	3.230	3.300	3.300	1,522,000
2023-02-13	3.300	3.400	3.200	3.330	3.330	8,961,000
2023-02-10	2.860	3.310	2.860	3.300	3.300	8,172,000
2023-02-09	2.880	2.880	2.830	2.870	2.870	631,000

← NewerPage 15 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.