Cirtek Holdings Philippines Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-23	0.720	0.730	0.700	0.710	0.710	768,000
2026-01-22	0.720	0.740	0.700	0.720	0.720	565,000
2026-01-21	0.730	0.760	0.710	0.740	0.740	556,000
2026-01-20	0.780	0.790	0.730	0.760	0.760	2,348,000
2026-01-19	0.810	0.840	0.760	0.780	0.780	2,848,000
2026-01-16	0.850	0.850	0.800	0.840	0.840	887,000
2026-01-15	0.760	0.840	0.760	0.840	0.840	3,753,000
2026-01-14	0.740	0.750	0.730	0.750	0.750	1,286,000
2026-01-13	0.740	0.740	0.720	0.740	0.740	1,119,000
2026-01-12	0.720	0.750	0.720	0.740	0.740	637,000
2026-01-09	0.740	0.740	0.710	0.710	0.710	878,000
2026-01-08	0.690	0.750	0.690	0.740	0.740	6,079,000
2026-01-07	0.650	0.690	0.640	0.680	0.680	1,064,000
2026-01-06	0.660	0.670	0.650	0.660	0.660	640,000
2026-01-05	0.640	0.650	0.630	0.650	0.650	458,000
2026-01-02	0.630	0.640	0.630	0.640	0.640	286,000
2025-12-29	0.630	0.640	0.630	0.630	0.630	220,000
2025-12-26	0.630	0.660	0.630	0.630	0.630	891,000
2025-12-23	0.640	0.640	0.620	0.640	0.640	138,000
2025-12-22	0.640	0.660	0.630	0.640	0.640	203,000
2025-12-19	0.650	0.650	0.640	0.650	0.650	181,000
2025-12-18	0.620	0.650	0.620	0.650	0.650	495,000
2025-12-17	0.620	0.630	0.620	0.630	0.630	409,000
2025-12-16	0.600	0.630	0.600	0.620	0.620	47,000
2025-12-15	0.620	0.660	0.620	0.640	0.640	952,000
2025-12-12	0.590	0.620	0.580	0.620	0.620	250,000
2025-12-11	0.580	0.580	0.580	0.580	0.580	231,000
2025-12-10	0.590	0.590	0.580	0.580	0.580	48,000
2025-12-09	0.600	0.600	0.580	0.590	0.590	345,000
2025-12-05	0.600	0.610	0.580	0.600	0.600	280,000
2025-12-04	0.590	0.610	0.580	0.600	0.600	61,000
2025-12-03	0.620	0.620	0.580	0.610	0.610	282,000
2025-12-02	0.630	0.630	0.600	0.620	0.620	788,000
2025-12-01	0.650	0.650	0.630	0.630	0.630	218,000
2025-11-28	0.680	0.690	0.630	0.660	0.660	656,000
2025-11-27	0.700	0.740	0.670	0.690	0.690	1,976,000
2025-11-26	0.580	0.680	0.580	0.680	0.680	1,692,000
2025-11-25	0.590	0.600	0.560	0.580	0.580	739,000
2025-11-24	0.540	0.590	0.510	0.590	0.590	925,000
2025-11-21	0.550	0.550	0.530	0.530	0.530	488,000
2025-11-20	0.540	0.550	0.520	0.540	0.540	404,000
2025-11-19	0.550	0.550	0.520	0.540	0.540	391,000
2025-11-18	0.560	0.560	0.550	0.550	0.550	113,000
2025-11-17	0.590	0.590	0.510	0.550	0.550	1,595,000
2025-11-14	0.590	0.590	0.540	0.590	0.590	207,000
2025-11-13	0.590	0.590	0.590	0.590	0.590	15,000
2025-11-12	0.590	0.590	0.570	0.590	0.590	225,000
2025-11-11	0.600	0.600	0.580	0.590	0.590	46,000
2025-11-10	0.600	0.600	0.560	0.590	0.590	274,000
2025-11-07	0.590	0.600	0.590	0.600	0.600	367,000
2025-11-06	0.600	0.610	0.600	0.610	0.610	78,000
2025-11-05	0.590	0.600	0.590	0.600	0.600	74,000
2025-11-04	0.610	0.610	0.590	0.590	0.590	82,000
2025-11-03	0.610	0.610	0.600	0.610	0.610	65,000
2025-10-30	0.610	0.620	0.600	0.620	0.620	72,000
2025-10-29	0.610	0.620	0.610	0.620	0.620	62,000
2025-10-28	0.610	0.610	0.590	0.610	0.610	49,000
2025-10-27	0.610	0.630	0.610	0.610	0.610	185,000
2025-10-24	0.610	0.640	0.610	0.620	0.620	63,000
2025-10-23	0.580	0.620	0.580	0.610	0.610	445,000

← NewerPage 4 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.