Cirtek Holdings Philippines Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-10	2.400	2.400	2.350	2.380	2.380	469,000
2022-11-09	2.390	2.450	2.390	2.400	2.400	267,000
2022-11-08	2.520	2.520	2.400	2.450	2.450	540,000
2022-11-07	2.540	2.540	2.480	2.500	2.500	382,000
2022-11-04	2.510	2.520	2.460	2.500	2.500	273,000
2022-11-03	2.450	2.540	2.420	2.500	2.500	1,345,000
2022-11-02	2.450	2.450	2.410	2.450	2.450	2,484,000
2022-10-28	2.450	2.450	2.410	2.440	2.440	242,000
2022-10-27	2.330	2.500	2.320	2.480	2.480	671,000
2022-10-26	2.400	2.400	2.330	2.380	2.380	340,000
2022-10-25	2.420	2.420	2.340	2.380	2.380	188,000
2022-10-24	2.360	2.420	2.340	2.420	2.420	1,689,000
2022-10-21	2.340	2.360	2.340	2.360	2.360	316,000
2022-10-20	2.400	2.420	2.340	2.360	2.360	1,740,000
2022-10-19	2.580	2.580	2.410	2.420	2.420	3,448,000
2022-10-18	2.580	2.580	2.500	2.560	2.560	902,000
2022-10-17	2.540	2.580	2.520	2.580	2.580	442,000
2022-10-14	2.600	2.600	2.550	2.550	2.550	519,000
2022-10-13	2.480	2.590	2.400	2.550	2.550	1,806,000
2022-10-12	2.580	2.590	2.480	2.480	2.480	3,262,000
2022-10-11	2.600	2.740	2.550	2.600	2.600	6,137,000
2022-10-10	2.360	2.540	2.320	2.540	2.540	3,380,000
2022-10-07	2.350	2.420	2.320	2.420	2.420	2,972,000
2022-10-06	2.450	2.500	2.350	2.350	2.350	1,047,000
2022-10-05	2.480	2.520	2.440	2.450	2.450	1,262,000
2022-10-04	2.390	2.470	2.390	2.440	2.440	263,000
2022-10-03	2.300	2.440	2.230	2.400	2.400	2,854,000
2022-09-30	2.320	2.320	2.230	2.280	2.280	1,148,000
2022-09-29	2.310	2.360	2.300	2.320	2.320	405,000
2022-09-28	2.430	2.430	2.270	2.290	2.290	2,204,000
2022-09-27	2.470	2.470	2.320	2.350	2.350	3,519,000
2022-09-23	2.450	2.540	2.450	2.490	2.490	494,000
2022-09-22	2.530	2.530	2.430	2.470	2.470	908,000
2022-09-21	2.470	2.540	2.470	2.530	2.530	167,000
2022-09-20	2.490	2.590	2.490	2.570	2.570	3,818,000
2022-09-19	2.570	2.570	2.440	2.550	2.550	1,927,000
2022-09-16	2.600	2.620	2.550	2.590	2.590	441,000
2022-09-15	2.580	2.640	2.570	2.600	2.600	365,000
2022-09-14	2.590	2.590	2.570	2.580	2.580	1,157,000
2022-09-13	2.700	2.710	2.610	2.610	2.610	427,000
2022-09-12	2.680	2.740	2.660	2.700	2.700	763,000
2022-09-09	2.580	2.680	2.570	2.650	2.650	3,519,000
2022-09-08	2.600	2.600	2.560	2.570	2.570	372,000
2022-09-07	2.560	2.600	2.550	2.570	2.570	1,129,000
2022-09-06	2.740	2.740	2.560	2.560	2.560	1,924,000
2022-09-05	2.770	2.770	2.600	2.640	2.640	1,462,000
2022-09-02	2.700	2.790	2.680	2.770	2.770	521,000
2022-09-01	2.650	2.740	2.650	2.680	2.680	2,373,000
2022-08-31	2.760	2.760	2.660	2.660	2.660	1,924,000
2022-08-30	2.800	2.880	2.720	2.750	2.750	4,116,000
2022-08-26	3.000	3.000	2.920	2.920	2.920	1,302,000
2022-08-25	3.030	3.040	2.920	3.000	3.000	2,179,000
2022-08-24	2.900	3.030	2.900	3.000	3.000	13,687,000
2022-08-23	2.880	2.900	2.820	2.880	2.880	2,257,000
2022-08-22	2.960	3.000	2.840	2.900	2.900	6,289,000
2022-08-19	3.160	3.160	2.960	2.980	2.980	8,775,000
2022-08-18	3.260	3.260	3.100	3.160	3.160	3,880,000
2022-08-17	3.240	3.300	3.210	3.280	3.280	1,335,000
2022-08-16	3.420	3.430	3.210	3.240	3.240	2,813,000
2022-08-15	3.360	3.440	3.360	3.420	3.420	1,489,000

← NewerPage 17 of 21 · 1,226 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.