Cirtek Holdings Philippines Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-29	0.710	0.740	0.710	0.740	0.740	824,000
2025-07-28	0.700	0.720	0.700	0.710	0.710	625,000
2025-07-25	0.700	0.710	0.700	0.700	0.700	307,000
2025-07-24	0.700	0.710	0.690	0.710	0.710	175,000
2025-07-23	0.710	0.710	0.700	0.710	0.710	283,000
2025-07-22	0.700	0.720	0.700	0.720	0.720	324,000
2025-07-21	0.720	0.720	0.700	0.700	0.700	983,000
2025-07-18	0.700	0.720	0.700	0.720	0.720	255,000
2025-07-17	0.710	0.720	0.680	0.710	0.710	1,335,000
2025-07-16	0.770	0.770	0.710	0.720	0.720	1,659,000
2025-07-15	0.780	0.780	0.760	0.770	0.770	391,000
2025-07-14	0.840	0.840	0.740	0.780	0.780	1,744,000
2025-07-11	0.700	0.860	0.700	0.810	0.810	9,383,000
2025-07-10	0.680	0.710	0.680	0.700	0.700	321,000
2025-07-09	0.700	0.710	0.670	0.670	0.670	1,587,000
2025-07-08	0.690	0.720	0.690	0.710	0.710	1,055,000
2025-07-07	0.690	0.700	0.680	0.680	0.680	189,000
2025-07-04	0.700	0.710	0.690	0.700	0.700	70,000
2025-07-03	0.700	0.710	0.700	0.700	0.700	412,000
2025-07-02	0.680	0.700	0.680	0.700	0.700	317,000
2025-07-01	0.700	0.700	0.680	0.700	0.700	184,000
2025-06-30	0.690	0.700	0.680	0.700	0.700	777,000
2025-06-27	0.700	0.700	0.690	0.700	0.700	187,000
2025-06-26	0.700	0.700	0.690	0.690	0.690	212,000
2025-06-25	0.700	0.700	0.690	0.700	0.700	237,000
2025-06-24	0.700	0.700	0.690	0.700	0.700	189,000
2025-06-23	0.680	0.710	0.680	0.700	0.700	247,000
2025-06-20	0.690	0.700	0.680	0.680	0.680	616,000
2025-06-19	0.700	0.700	0.690	0.690	0.690	255,000
2025-06-18	0.710	0.710	0.690	0.700	0.700	626,000
2025-06-17	0.720	0.720	0.690	0.700	0.700	1,926,000
2025-06-16	0.700	0.730	0.700	0.720	0.720	412,000
2025-06-13	0.750	0.750	0.700	0.700	0.700	3,464,000
2025-06-11	0.770	0.770	0.740	0.760	0.760	663,000
2025-06-10	0.770	0.790	0.760	0.760	0.760	360,000
2025-06-09	0.790	0.790	0.760	0.790	0.790	1,658,000
2025-06-05	0.790	0.800	0.790	0.790	0.790	235,000
2025-06-04	0.800	0.800	0.790	0.790	0.790	212,000
2025-06-03	0.800	0.800	0.790	0.790	0.790	160,000
2025-06-02	0.800	0.800	0.770	0.790	0.790	165,000
2025-05-30	0.790	0.800	0.760	0.800	0.800	866,000
2025-05-29	0.820	0.820	0.780	0.790	0.790	838,000
2025-05-28	0.810	0.810	0.760	0.800	0.800	1,052,000
2025-05-27	0.820	0.840	0.800	0.830	0.830	117,000
2025-05-26	0.810	0.830	0.800	0.820	0.820	248,000
2025-05-23	0.830	0.830	0.800	0.810	0.810	143,000
2025-05-22	0.820	0.830	0.810	0.810	0.810	66,000
2025-05-21	0.830	0.830	0.800	0.810	0.810	290,000
2025-05-20	0.820	0.820	0.820	0.820	0.820	95,000
2025-05-19	0.840	0.850	0.820	0.830	0.830	209,000
2025-05-16	0.830	0.850	0.830	0.830	0.830	106,000
2025-05-15	0.830	0.850	0.820	0.840	0.840	133,000
2025-05-14	0.830	0.850	0.830	0.840	0.840	390,000
2025-05-13	0.840	0.840	0.820	0.830	0.830	193,000
2025-05-09	0.820	0.840	0.820	0.830	0.830	272,000
2025-05-08	0.820	0.840	0.820	0.830	0.830	180,000
2025-05-07	0.850	0.850	0.820	0.830	0.830	133,000
2025-05-06	0.830	0.830	0.820	0.830	0.830	318,000
2025-05-05	0.850	0.850	0.820	0.850	0.850	293,000
2025-05-02	0.880	0.880	0.810	0.850	0.850	609,000

← NewerPage 6 of 21 · 1,222 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.