Cirtek Holdings Philippines Corp historical data

Date	Open	High	Low	Close	Adj. close	Volume
2021-11-19	4.290	4.300	4.210	4.230	4.230	1,855,000
2021-11-18	4.300	4.310	4.200	4.300	4.300	2,579,000
2021-11-17	4.280	4.300	4.230	4.280	4.280	785,000
2021-11-16	4.300	4.300	4.210	4.250	4.250	1,240,000
2021-11-15	4.360	4.360	4.200	4.250	4.250	3,159,000
2021-11-12	4.270	4.360	4.250	4.360	4.360	1,577,000
2021-11-11	4.260	4.310	4.250	4.290	4.290	420,000
2021-11-10	4.380	4.380	4.260	4.270	4.270	2,272,000
2021-11-09	4.360	4.420	4.310	4.360	4.360	890,000
2021-11-08	4.380	4.380	4.310	4.310	4.310	1,804,000
2021-11-05	4.400	4.430	4.350	4.380	4.380	1,538,000
2021-11-04	4.560	4.560	4.410	4.460	4.460	1,588,000
2021-11-03	4.420	4.570	4.420	4.560	4.560	1,819,000
2021-11-02	4.420	4.450	4.410	4.450	4.450	1,339,000
2021-10-29	4.460	4.470	4.400	4.460	4.460	891,000
2021-10-28	4.380	4.640	4.380	4.490	4.490	3,514,000
2021-10-27	4.330	4.380	4.330	4.370	4.370	716,000
2021-10-26	4.390	4.390	4.300	4.310	4.310	1,026,000
2021-10-25	4.410	4.460	4.320	4.340	4.340	1,710,000
2021-10-22	4.580	4.580	4.350	4.360	4.360	3,816,000
2021-10-21	4.660	4.660	4.550	4.580	4.580	2,157,000
2021-10-20	4.400	4.650	4.370	4.640	4.640	8,431,000
2021-10-19	4.280	4.350	4.240	4.330	4.330	1,611,000
2021-10-18	4.350	4.350	4.250	4.280	4.280	1,301,000
2021-10-15	4.360	4.360	4.290	4.300	4.300	2,418,000
2021-10-14	4.320	4.360	4.290	4.350	4.350	2,415,000

← NewerPage 21 of 21 · 1,226 trading days

Stock splits

No stock splits on record.

Open, high, low and close are as traded (PHP). Adjusted close accounts for splits and dividends. Educational only, not financial advice.