Cirtek Holdings Philippines Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-22	1.000	1.070	0.950	1.050	1.050	7,898,000
2026-07-21	0.970	1.010	0.940	0.990	0.990	3,505,000
2026-07-20	0.900	0.960	0.880	0.950	0.950	2,492,000
2026-07-17	0.930	0.990	0.900	0.900	0.900	4,860,000
2026-07-16	1.000	1.010	0.920	0.940	0.940	4,252,000
2026-07-15	1.020	1.040	0.980	1.000	1.000	2,797,000
2026-07-14	1.100	1.100	0.990	1.020	1.020	6,060,000
2026-07-13	1.050	1.140	1.050	1.100	1.100	8,300,000
2026-07-10	0.970	1.060	0.940	1.030	1.030	11,574,000
2026-07-09	0.830	1.020	0.800	0.930	0.930	17,540,000
2026-07-08	0.690	0.800	0.680	0.800	0.800	8,312,000
2026-07-07	0.660	0.700	0.660	0.690	0.690	3,189,000
2026-07-06	0.670	0.680	0.660	0.670	0.670	779,000
2026-07-03	0.710	0.710	0.660	0.690	0.690	3,486,000
2026-07-02	0.680	0.700	0.660	0.700	0.700	6,178,000
2026-07-01	0.610	0.680	0.600	0.670	0.670	8,272,000
2026-06-30	0.610	0.610	0.590	0.610	0.610	288,000
2026-06-29	0.600	0.610	0.600	0.610	0.610	237,000
2026-06-26	0.610	0.610	0.590	0.610	0.610	117,000
2026-06-25	0.590	0.610	0.590	0.610	0.610	306,000
2026-06-24	0.600	0.610	0.590	0.600	0.600	523,000
2026-06-23	0.610	0.610	0.590	0.610	0.610	371,000
2026-06-22	0.600	0.620	0.590	0.610	0.610	419,000
2026-06-19	0.640	0.640	0.600	0.620	0.620	2,695,000
2026-06-18	0.620	0.640	0.600	0.630	0.630	2,202,000
2026-06-17	0.590	0.640	0.590	0.620	0.620	3,540,000
2026-06-16	0.570	0.650	0.570	0.580	0.580	5,990,000
2026-06-15	0.570	0.570	0.550	0.570	0.570	275,000
2026-06-11	0.550	0.570	0.540	0.570	0.570	1,026,000
2026-06-10	0.580	0.580	0.550	0.550	0.550	438,000
2026-06-09	0.580	0.580	0.570	0.580	0.580	156,000
2026-06-08	0.580	0.580	0.570	0.580	0.580	281,000
2026-06-05	0.590	0.590	0.570	0.580	0.580	148,000
2026-06-04	0.590	0.590	0.580	0.590	0.590	237,000
2026-06-03	0.580	0.590	0.580	0.590	0.590	48,000
2026-06-02	0.580	0.590	0.580	0.590	0.590	68,000
2026-06-01	0.590	0.600	0.580	0.580	0.580	334,000
2026-05-29	0.570	0.600	0.570	0.590	0.590	603,000
2026-05-28	0.580	0.590	0.570	0.590	0.590	71,000
2026-05-26	0.590	0.600	0.580	0.580	0.580	288,000
2026-05-25	0.590	0.590	0.580	0.590	0.590	100,000
2026-05-22	0.590	0.590	0.580	0.580	0.580	185,000
2026-05-21	0.600	0.600	0.580	0.590	0.590	389,000
2026-05-20	0.590	0.590	0.580	0.590	0.590	237,000
2026-05-19	0.600	0.600	0.590	0.600	0.600	106,000
2026-05-18	0.610	0.610	0.570	0.600	0.600	452,000
2026-05-15	0.600	0.610	0.580	0.610	0.610	495,000
2026-05-14	0.600	0.600	0.580	0.600	0.600	605,000
2026-05-13	0.590	0.600	0.570	0.600	0.600	1,027,000
2026-05-12	0.600	0.610	0.590	0.600	0.600	519,000
2026-05-11	0.620	0.620	0.560	0.600	0.600	1,572,000
2026-05-08	0.650	0.650	0.600	0.610	0.610	3,935,000
2026-05-07	0.650	0.670	0.640	0.650	0.650	786,000
2026-05-06	0.630	0.650	0.620	0.650	0.650	628,000
2026-05-05	0.640	0.640	0.620	0.630	0.630	164,000
2026-05-04	0.620	0.650	0.610	0.620	0.620	695,000
2026-04-30	0.640	0.640	0.620	0.620	0.620	397,000
2026-04-29	0.630	0.650	0.600	0.640	0.640	1,610,000
2026-04-28	0.680	0.680	0.600	0.630	0.630	1,808,000
2026-04-27	0.680	0.690	0.670	0.690	0.690	365,000

← NewerPage 2 of 5 · 243 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.