Cirtek Holdings Philippines Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-18	4.000	4.010	3.850	3.900	3.900	2,000,000
2022-02-17	4.080	4.080	4.000	4.030	4.030	11,383,000
2022-02-16	3.820	4.050	3.780	4.030	4.030	3,479,000
2022-02-15	3.830	3.880	3.690	3.730	3.730	1,310,000
2022-02-14	3.920	3.950	3.810	3.830	3.830	1,285,000
2022-02-11	4.120	4.120	3.920	3.990	3.990	1,092,000
2022-02-10	4.080	4.160	4.050	4.080	4.080	1,427,000
2022-02-09	3.950	4.080	3.900	4.070	4.070	2,647,000
2022-02-08	3.980	3.980	3.860	3.890	3.890	1,297,000
2022-02-07	4.000	4.030	3.950	3.980	3.980	1,098,000
2022-02-04	4.000	4.060	3.930	4.000	4.000	1,096,000
2022-02-03	3.870	3.970	3.870	3.940	3.940	555,000
2022-02-02	3.870	4.000	3.830	3.860	3.860	1,639,000
2022-01-31	3.960	4.010	3.810	3.860	3.860	1,218,000
2022-01-28	3.960	4.140	3.950	3.950	3.950	4,720,000
2022-01-27	3.800	3.920	3.750	3.920	3.920	2,889,000
2022-01-26	3.580	3.750	3.570	3.720	3.720	1,060,000
2022-01-25	3.710	3.720	3.570	3.580	3.580	2,752,000
2022-01-24	3.850	3.910	3.720	3.720	3.720	1,678,000
2022-01-21	4.000	4.000	3.840	3.860	3.860	1,888,000
2022-01-20	4.000	4.040	3.930	3.960	3.960	1,079,000
2022-01-19	3.970	4.050	3.960	4.000	4.000	1,031,000
2022-01-18	4.000	4.040	3.930	3.940	3.940	1,282,000
2022-01-17	4.110	4.140	3.970	4.000	4.000	1,421,000
2022-01-14	3.900	4.150	3.820	4.080	4.080	3,623,000
2022-01-13	3.700	3.890	3.650	3.890	3.890	1,964,000
2022-01-12	3.600	3.760	3.570	3.700	3.700	1,448,000
2022-01-11	3.610	3.650	3.570	3.570	3.570	1,443,000
2022-01-10	3.520	3.720	3.510	3.600	3.600	1,612,000
2022-01-07	3.590	3.590	3.500	3.560	3.560	666,000
2022-01-06	3.660	3.660	3.510	3.560	3.560	555,000
2022-01-05	3.600	3.650	3.560	3.570	3.570	408,000
2022-01-03	3.700	3.700	3.630	3.680	3.680	717,000
2021-12-31	3.800	3.800	3.740	3.770	3.770	500,000
2021-12-29	3.800	3.890	3.780	3.800	3.800	753,000
2021-12-28	3.790	3.820	3.770	3.800	3.800	621,000
2021-12-27	3.860	3.890	3.700	3.840	3.840	1,216,000
2021-12-24	3.900	3.900	3.800	3.850	3.850	510,000
2021-12-23	3.680	3.950	3.680	3.880	3.880	2,311,000
2021-12-22	3.590	3.660	3.530	3.660	3.660	795,000
2021-12-21	3.510	3.590	3.500	3.590	3.590	943,000
2021-12-20	3.560	3.580	3.500	3.550	3.550	1,122,000
2021-12-17	3.600	3.600	3.540	3.560	3.560	189,000
2021-12-16	3.500	3.640	3.500	3.640	3.640	373,000
2021-12-15	3.610	3.610	3.500	3.500	3.500	2,320,000
2021-12-14	3.680	3.700	3.600	3.620	3.620	1,510,000
2021-12-13	3.700	3.700	3.640	3.680	3.680	676,000
2021-12-10	3.680	3.750	3.640	3.690	3.690	979,000
2021-12-09	3.780	3.780	3.630	3.700	3.700	795,000
2021-12-07	3.950	3.950	3.780	3.780	3.780	690,000
2021-12-06	3.840	3.950	3.660	3.920	3.920	1,623,000
2021-12-03	3.900	3.900	3.800	3.810	3.810	594,000
2021-12-02	3.800	3.990	3.600	3.900	3.900	2,188,000
2021-12-01	4.000	4.000	3.650	3.800	3.800	2,456,000
2021-11-29	3.880	4.080	3.790	4.000	4.000	2,785,000
2021-11-26	4.240	4.280	4.000	4.000	4.000	6,673,000
2021-11-25	4.300	4.300	4.210	4.240	4.240	752,000
2021-11-24	4.310	4.310	4.230	4.300	4.300	1,390,000
2021-11-23	4.240	4.310	4.220	4.300	4.300	1,686,000
2021-11-22	4.230	4.300	4.220	4.250	4.250	1,648,000

← NewerPage 20 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.