Cirtek Holdings Philippines Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-20	2.900	3.080	2.830	3.010	3.010	1,182,000
2022-05-19	2.800	2.900	2.800	2.890	2.890	294,000
2022-05-18	2.810	2.850	2.730	2.850	2.850	274,000
2022-05-17	2.740	2.830	2.690	2.830	2.830	1,469,000
2022-05-16	2.730	2.840	2.730	2.770	2.770	394,000
2022-05-13	2.800	2.810	2.740	2.780	2.780	660,000
2022-05-12	2.820	2.860	2.800	2.800	2.800	512,000
2022-05-11	2.900	2.900	2.800	2.870	2.870	269,000
2022-05-10	2.960	2.960	2.800	2.850	2.850	953,000
2022-05-06	3.000	3.020	2.910	2.970	2.970	293,000
2022-05-05	2.950	3.080	2.950	3.020	3.020	167,000
2022-05-04	2.950	3.040	2.900	2.950	2.950	177,000
2022-05-02	2.950	2.950	2.910	2.950	2.950	323,000
2022-04-29	3.020	3.030	2.950	2.950	2.950	512,000
2022-04-28	2.970	3.050	2.970	3.000	3.000	205,000
2022-04-27	3.010	3.060	2.980	3.030	3.030	500,000
2022-04-26	3.080	3.100	3.010	3.060	3.060	154,000
2022-04-25	3.110	3.110	3.010	3.050	3.050	794,000
2022-04-22	3.180	3.190	3.110	3.130	3.130	188,000
2022-04-21	3.160	3.160	3.110	3.150	3.150	123,000
2022-04-20	3.210	3.210	3.140	3.160	3.160	127,000
2022-04-19	3.160	3.200	3.140	3.180	3.180	265,000
2022-04-18	3.100	3.150	3.080	3.150	3.150	250,000
2022-04-13	3.160	3.160	3.110	3.110	3.110	155,000
2022-04-12	3.160	3.160	3.100	3.140	3.140	226,000
2022-04-11	3.180	3.190	3.100	3.140	3.140	483,000
2022-04-08	3.250	3.280	3.180	3.200	3.200	464,000
2022-04-07	3.300	3.300	3.210	3.210	3.210	274,000
2022-04-06	3.300	3.320	3.250	3.290	3.290	200,000
2022-04-05	3.310	3.350	3.280	3.280	3.280	470,000
2022-04-04	3.190	3.370	3.190	3.330	3.330	1,126,000
2022-04-01	3.190	3.190	3.150	3.180	3.180	73,000
2022-03-31	3.210	3.220	3.150	3.200	3.200	208,000
2022-03-30	3.150	3.200	3.150	3.200	3.200	111,000
2022-03-29	3.140	3.190	3.140	3.150	3.150	169,000
2022-03-28	3.200	3.200	3.080	3.140	3.140	529,000
2022-03-25	3.200	3.210	3.100	3.190	3.190	228,000
2022-03-24	3.210	3.210	3.060	3.180	3.180	427,000
2022-03-23	3.160	3.250	3.110	3.190	3.190	223,000
2022-03-22	3.220	3.240	3.140	3.170	3.170	225,000
2022-03-21	3.170	3.240	3.100	3.220	3.220	158,000
2022-03-18	3.250	3.250	3.150	3.170	3.170	447,000
2022-03-17	3.180	3.250	3.180	3.240	3.240	605,000
2022-03-16	3.090	3.190	3.080	3.170	3.170	326,000
2022-03-15	3.140	3.140	2.800	3.060	3.060	1,962,000
2022-03-14	3.360	3.400	3.100	3.140	3.140	2,883,000
2022-03-11	3.380	3.430	3.350	3.360	3.360	255,000
2022-03-10	3.300	3.400	3.300	3.400	3.400	1,051,000
2022-03-09	3.260	3.420	3.260	3.330	3.330	993,000
2022-03-08	3.500	3.620	3.260	3.310	3.310	5,311,000
2022-03-07	3.680	3.680	3.500	3.530	3.530	2,286,000
2022-03-04	3.600	3.650	3.600	3.630	3.630	432,000
2022-03-03	3.680	3.730	3.600	3.600	3.600	1,339,000
2022-03-02	3.620	3.690	3.600	3.650	3.650	1,092,000
2022-03-01	3.600	3.720	3.550	3.610	3.610	2,311,000
2022-02-28	3.500	3.640	3.490	3.600	3.600	1,093,000
2022-02-24	3.720	3.750	3.480	3.480	3.480	6,989,000
2022-02-23	3.830	3.830	3.690	3.720	3.720	2,619,000
2022-02-22	3.840	3.880	3.760	3.860	3.860	761,000
2022-02-21	3.850	3.900	3.790	3.790	3.790	1,944,000

← NewerPage 19 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.