Cirtek Holdings Philippines Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-24	0.710	0.720	0.660	0.680	0.680	2,186,000
2026-04-23	0.710	0.740	0.680	0.700	0.700	2,751,000
2026-04-22	0.700	0.750	0.690	0.710	0.710	5,719,000
2026-04-21	0.660	0.690	0.650	0.690	0.690	4,483,000
2026-04-20	0.610	0.660	0.610	0.650	0.650	2,392,000
2026-04-17	0.640	0.640	0.590	0.610	0.610	1,613,000
2026-04-16	0.620	0.660	0.620	0.640	0.640	1,798,000
2026-04-15	0.530	0.600	0.530	0.600	0.600	1,392,000
2026-04-14	0.520	0.530	0.510	0.530	0.530	600,000
2026-04-13	0.540	0.540	0.510	0.540	0.540	573,000
2026-04-10	0.550	0.550	0.530	0.550	0.550	634,000
2026-04-08	0.520	0.550	0.520	0.550	0.550	1,015,000
2026-04-07	0.520	0.530	0.520	0.530	0.530	72,000
2026-04-06	0.520	0.530	0.510	0.520	0.520	330,000
2026-04-01	0.520	0.540	0.520	0.520	0.520	534,000
2026-03-31	0.530	0.530	0.520	0.520	0.520	284,000
2026-03-30	0.530	0.530	0.520	0.530	0.530	355,000
2026-03-27	0.530	0.530	0.520	0.530	0.530	307,000
2026-03-26	0.510	0.530	0.510	0.520	0.520	233,000
2026-03-25	0.510	0.530	0.510	0.520	0.520	400,000
2026-03-24	0.510	0.520	0.510	0.520	0.520	1,321,000
2026-03-23	0.520	0.520	0.510	0.510	0.510	372,000
2026-03-19	0.560	0.560	0.510	0.530	0.530	666,000
2026-03-18	0.560	0.560	0.560	0.560	0.560	41,000
2026-03-17	0.560	0.570	0.560	0.560	0.560	111,000
2026-03-16	0.580	0.580	0.550	0.560	0.560	78,000
2026-03-13	0.580	0.580	0.570	0.580	0.580	464,000
2026-03-12	0.570	0.580	0.560	0.580	0.580	220,000
2026-03-11	0.560	0.570	0.540	0.570	0.570	453,000
2026-03-10	0.530	0.580	0.530	0.570	0.570	615,000
2026-03-09	0.590	0.590	0.530	0.580	0.580	897,000
2026-03-06	0.610	0.610	0.600	0.600	0.600	73,000
2026-03-05	0.600	0.610	0.600	0.610	0.610	575,000
2026-03-04	0.620	0.630	0.610	0.610	0.610	472,000
2026-03-03	0.620	0.620	0.610	0.620	0.620	456,000
2026-03-02	0.640	0.640	0.620	0.620	0.620	514,000
2026-02-27	0.650	0.650	0.630	0.640	0.640	86,000
2026-02-26	0.630	0.650	0.620	0.640	0.640	727,000
2026-02-25	0.630	0.630	0.620	0.630	0.630	376,000
2026-02-24	0.620	0.630	0.620	0.630	0.630	255,000
2026-02-23	0.620	0.630	0.610	0.620	0.620	424,000
2026-02-20	0.610	0.640	0.610	0.630	0.630	316,000
2026-02-19	0.610	0.640	0.610	0.640	0.640	429,000
2026-02-18	0.610	0.620	0.610	0.620	0.620	256,000
2026-02-16	0.640	0.640	0.610	0.630	0.630	582,000
2026-02-13	0.710	0.710	0.600	0.640	0.640	4,850,000
2026-02-12	0.700	0.710	0.700	0.700	0.700	229,000
2026-02-11	0.720	0.720	0.700	0.700	0.700	755,000
2026-02-10	0.730	0.730	0.720	0.730	0.730	137,000
2026-02-09	0.740	0.740	0.720	0.730	0.730	431,000
2026-02-06	0.710	0.730	0.700	0.730	0.730	479,000
2026-02-05	0.690	0.710	0.690	0.710	0.710	394,000
2026-02-04	0.690	0.690	0.670	0.690	0.690	327,000
2026-02-03	0.680	0.690	0.660	0.690	0.690	339,000
2026-02-02	0.680	0.690	0.670	0.680	0.680	250,000
2026-01-30	0.670	0.690	0.670	0.680	0.680	247,000
2026-01-29	0.690	0.700	0.670	0.670	0.670	530,000
2026-01-28	0.700	0.700	0.680	0.690	0.690	196,000
2026-01-27	0.700	0.710	0.690	0.700	0.700	212,000
2026-01-26	0.710	0.710	0.680	0.700	0.700	396,000

← NewerPage 3 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.