Cirtek Holdings Philippines Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-23	0.580	0.620	0.580	0.610	0.610	445,000
2025-10-22	0.610	0.620	0.570	0.590	0.590	325,000
2025-10-21	0.610	0.620	0.610	0.610	0.610	602,000
2025-10-20	0.610	0.620	0.600	0.610	0.610	415,000
2025-10-17	0.630	0.630	0.610	0.620	0.620	24,000
2025-10-16	0.610	0.630	0.610	0.630	0.630	37,000
2025-10-15	0.630	0.630	0.610	0.610	0.610	119,000
2025-10-14	0.600	0.630	0.600	0.620	0.620	368,000
2025-10-13	0.630	0.630	0.600	0.610	0.610	658,000
2025-10-10	0.620	0.630	0.620	0.630	0.630	609,000
2025-10-09	0.650	0.650	0.630	0.630	0.630	209,000
2025-10-08	0.640	0.640	0.620	0.640	0.640	553,000
2025-10-07	0.660	0.660	0.650	0.650	0.650	178,000
2025-10-06	0.660	0.660	0.640	0.650	0.650	40,000
2025-10-03	0.670	0.670	0.660	0.660	0.660	109,000
2025-10-02	0.650	0.670	0.650	0.670	0.670	74,000
2025-10-01	0.630	0.660	0.630	0.640	0.640	537,000
2025-09-30	0.650	0.660	0.650	0.650	0.650	267,000
2025-09-29	0.650	0.650	0.640	0.640	0.640	115,000
2025-09-26	0.650	0.650	0.650	0.650	0.650	50,000
2025-09-25	0.670	0.670	0.650	0.660	0.660	154,000
2025-09-24	0.640	0.660	0.640	0.650	0.650	190,000
2025-09-23	0.660	0.670	0.640	0.650	0.650	351,000
2025-09-22	0.640	0.660	0.630	0.660	0.660	266,000
2025-09-19	0.630	0.650	0.630	0.650	0.650	55,000
2025-09-18	0.630	0.650	0.630	0.640	0.640	146,000
2025-09-17	0.630	0.650	0.630	0.630	0.630	268,000
2025-09-16	0.630	0.650	0.630	0.640	0.640	105,000
2025-09-15	0.650	0.650	0.630	0.640	0.640	89,000
2025-09-12	0.670	0.670	0.630	0.650	0.650	1,147,000
2025-09-11	0.670	0.670	0.660	0.670	0.670	169,000
2025-09-10	0.670	0.670	0.660	0.660	0.660	92,000
2025-09-09	0.650	0.670	0.650	0.670	0.670	46,000
2025-09-08	0.650	0.670	0.650	0.650	0.650	86,000
2025-09-05	0.650	0.660	0.650	0.660	0.660	51,000
2025-09-04	0.660	0.670	0.650	0.670	0.670	192,000
2025-09-03	0.640	0.660	0.640	0.660	0.660	127,000
2025-09-02	0.640	0.650	0.640	0.650	0.650	95,000
2025-09-01	0.650	0.650	0.610	0.650	0.650	260,000
2025-08-29	0.650	0.650	0.640	0.640	0.640	108,000
2025-08-28	0.650	0.650	0.640	0.650	0.650	129,000
2025-08-27	0.650	0.650	0.640	0.640	0.640	34,000
2025-08-26	0.640	0.650	0.630	0.640	0.640	180,000
2025-08-22	0.640	0.680	0.610	0.680	0.680	424,000
2025-08-20	0.640	0.650	0.630	0.630	0.630	113,000
2025-08-19	0.640	0.650	0.630	0.640	0.640	99,000
2025-08-18	0.660	0.670	0.640	0.650	0.650	259,000
2025-08-15	0.640	0.640	0.620	0.640	0.640	83,000
2025-08-14	0.700	0.710	0.610	0.640	0.640	3,219,000
2025-08-13	0.720	0.720	0.710	0.710	0.710	29,000
2025-08-12	0.710	0.710	0.700	0.700	0.700	77,000
2025-08-11	0.720	0.730	0.710	0.720	0.720	179,000
2025-08-08	0.720	0.740	0.700	0.730	0.730	1,410,000
2025-08-07	0.720	0.740	0.710	0.740	0.740	226,000
2025-08-06	0.700	0.720	0.700	0.710	0.710	330,000
2025-08-05	0.720	0.730	0.700	0.710	0.710	250,000
2025-08-04	0.720	0.720	0.700	0.700	0.700	307,000
2025-08-01	0.730	0.730	0.720	0.720	0.720	33,000
2025-07-31	0.730	0.730	0.700	0.730	0.730	945,000
2025-07-30	0.720	0.760	0.720	0.720	0.720	498,000

← NewerPage 5 of 21 · 1,225 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.