Cirtek Holdings Philippines Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-12	3.350	3.400	3.300	3.340	3.340	1,041,000
2022-08-11	3.420	3.520	3.320	3.320	3.320	2,278,000
2022-08-10	3.400	3.480	3.320	3.420	3.420	3,869,000
2022-08-09	3.150	3.430	3.150	3.390	3.390	8,110,000
2022-08-08	3.090	3.170	3.090	3.140	3.140	659,000
2022-08-05	3.150	3.200	3.090	3.090	3.090	1,796,000
2022-08-04	3.190	3.210	3.130	3.160	3.160	1,914,000
2022-08-03	3.220	3.230	3.140	3.190	3.190	2,231,000
2022-08-02	3.040	3.200	3.040	3.200	3.200	3,506,000
2022-08-01	3.070	3.070	2.950	3.040	3.040	3,079,000
2022-07-29	3.210	3.210	3.050	3.070	3.070	3,330,000
2022-07-28	3.150	3.230	3.070	3.210	3.210	6,354,000
2022-07-27	3.260	3.290	3.080	3.080	3.080	4,688,000
2022-07-26	3.260	3.330	3.200	3.300	3.300	17,361,000
2022-07-25	3.230	3.290	3.070	3.260	3.260	7,216,000
2022-07-22	2.870	3.180	2.830	3.180	3.180	12,220,000
2022-07-21	2.840	2.880	2.790	2.860	2.860	1,371,000
2022-07-20	2.810	2.920	2.780	2.780	2.780	1,759,000
2022-07-19	2.790	2.850	2.780	2.830	2.830	2,737,000
2022-07-18	2.700	2.800	2.600	2.750	2.750	301,000
2022-07-15	2.740	2.740	2.530	2.650	2.650	499,000
2022-07-14	2.760	2.790	2.600	2.700	2.700	585,000
2022-07-13	2.830	2.830	2.750	2.760	2.760	306,000
2022-07-12	2.760	2.860	2.760	2.830	2.830	123,000
2022-07-11	2.750	2.840	2.750	2.830	2.830	402,000
2022-07-08	2.710	2.850	2.700	2.750	2.750	423,000
2022-07-07	2.880	2.880	2.700	2.740	2.740	1,133,000
2022-07-06	2.900	2.980	2.810	2.880	2.880	4,615,000
2022-07-05	2.600	2.910	2.600	2.900	2.900	1,770,000
2022-07-04	2.650	2.700	2.640	2.670	2.670	144,000
2022-07-01	2.600	2.690	2.600	2.690	2.690	114,000
2022-06-30	2.750	2.750	2.620	2.640	2.640	518,000
2022-06-29	2.500	2.750	2.460	2.730	2.730	1,180,000
2022-06-28	2.440	2.500	2.420	2.500	2.500	394,000
2022-06-27	2.300	2.490	2.290	2.410	2.410	378,000
2022-06-24	2.230	2.290	2.230	2.270	2.270	659,000
2022-06-23	2.330	2.380	2.230	2.310	2.310	621,000
2022-06-22	2.420	2.490	2.370	2.370	2.370	680,000
2022-06-21	2.560	2.620	2.420	2.490	2.490	1,055,000
2022-06-20	2.700	2.710	2.530	2.640	2.640	1,044,000
2022-06-17	2.700	2.750	2.690	2.700	2.700	2,109,000
2022-06-16	2.730	2.800	2.700	2.750	2.750	1,315,000
2022-06-15	2.730	2.760	2.730	2.740	2.740	363,000
2022-06-14	2.720	2.810	2.690	2.810	2.810	2,170,000
2022-06-13	2.750	2.770	2.720	2.760	2.760	488,000
2022-06-10	2.830	2.830	2.780	2.800	2.800	459,000
2022-06-09	2.820	2.830	2.810	2.830	2.830	186,000
2022-06-08	2.850	2.880	2.820	2.830	2.830	387,000
2022-06-07	2.800	2.890	2.780	2.890	2.890	970,000
2022-06-06	2.790	2.840	2.780	2.790	2.790	644,000
2022-06-03	2.800	2.850	2.790	2.840	2.840	330,000
2022-06-02	2.840	2.850	2.810	2.820	2.820	745,000
2022-06-01	2.800	2.900	2.800	2.850	2.850	870,000
2022-05-31	2.800	2.860	2.800	2.850	2.850	822,000
2022-05-30	2.800	2.850	2.780	2.810	2.810	1,023,000
2022-05-27	2.930	2.930	2.820	2.840	2.840	1,347,000
2022-05-26	2.860	2.940	2.860	2.930	2.930	294,000
2022-05-25	2.840	2.910	2.830	2.900	2.900	477,000
2022-05-24	3.050	3.050	2.830	2.890	2.890	325,000
2022-05-23	3.040	3.040	2.900	2.920	2.920	333,000

← NewerPage 18 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.