Cirtek Holdings Philippines Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-30	0.870	0.880	0.860	0.880	0.880	73,000
2025-04-29	0.860	0.860	0.840	0.860	0.860	166,000
2025-04-28	0.810	0.880	0.810	0.860	0.860	470,000
2025-04-25	0.830	0.830	0.810	0.820	0.820	311,000
2025-04-24	0.870	0.870	0.820	0.830	0.830	296,000
2025-04-23	0.890	0.890	0.810	0.840	0.840	648,000
2025-04-22	0.940	0.940	0.860	0.890	0.890	664,000
2025-04-21	0.820	0.960	0.810	0.940	0.940	2,240,000
2025-04-16	0.790	0.800	0.780	0.800	0.800	175,000
2025-04-15	0.810	0.810	0.780	0.790	0.790	140,000
2025-04-14	0.760	0.820	0.760	0.800	0.800	669,000
2025-04-11	0.750	0.800	0.750	0.780	0.780	43,000
2025-04-10	0.760	0.780	0.730	0.770	0.770	259,000
2025-04-08	0.790	0.800	0.740	0.760	0.760	468,000
2025-04-07	0.800	0.800	0.750	0.750	0.750	592,000
2025-04-04	0.800	0.810	0.800	0.800	0.800	277,000
2025-04-03	0.830	0.830	0.800	0.820	0.820	176,000
2025-04-02	0.800	0.820	0.790	0.810	0.810	119,000
2025-03-31	0.810	0.830	0.790	0.800	0.800	844,000
2025-03-28	0.820	0.830	0.800	0.810	0.810	366,000
2025-03-27	0.830	0.830	0.820	0.820	0.820	179,000
2025-03-26	0.810	0.820	0.810	0.820	0.820	113,000
2025-03-25	0.830	0.830	0.810	0.810	0.810	355,000
2025-03-24	0.840	0.840	0.810	0.830	0.830	277,000
2025-03-21	0.830	0.850	0.830	0.840	0.840	223,000
2025-03-20	0.810	0.840	0.810	0.830	0.830	166,000
2025-03-19	0.820	0.830	0.800	0.820	0.820	1,874,000
2025-03-18	0.820	0.830	0.810	0.820	0.820	374,000
2025-03-17	0.820	0.880	0.810	0.830	0.830	915,000
2025-03-14	0.830	0.910	0.800	0.820	0.820	1,856,000
2025-03-13	0.840	0.880	0.820	0.820	0.820	1,291,000
2025-03-12	0.960	0.960	0.820	0.860	0.860	3,100,000
2025-03-11	1.140	1.140	0.820	0.970	0.970	5,383,000
2025-03-10	1.200	1.200	1.130	1.130	1.130	1,304,000
2025-03-07	1.180	1.220	1.150	1.150	1.150	105,000
2025-03-06	1.180	1.190	1.140	1.180	1.180	252,000
2025-03-05	1.220	1.230	1.170	1.170	1.170	108,000
2025-03-04	1.180	1.240	1.170	1.170	1.170	138,000
2025-03-03	1.180	1.240	1.170	1.170	1.170	171,000
2025-02-28	1.190	1.200	1.180	1.180	1.180	82,000
2025-02-27	1.240	1.250	1.200	1.200	1.200	79,000
2025-02-26	1.240	1.240	1.170	1.220	1.220	139,000
2025-02-25	1.170	1.240	1.170	1.190	1.190	373,000
2025-02-24	1.180	1.190	1.180	1.190	1.190	239,000
2025-02-21	1.190	1.200	1.180	1.200	1.200	185,000
2025-02-20	1.170	1.190	1.170	1.180	1.180	19,000
2025-02-19	1.200	1.200	1.170	1.170	1.170	179,000
2025-02-18	1.220	1.230	1.190	1.190	1.190	289,000
2025-02-17	1.260	1.260	1.200	1.210	1.210	470,000
2025-02-14	1.260	1.260	1.220	1.220	1.220	102,000
2025-02-13	1.210	1.250	1.210	1.220	1.220	122,000
2025-02-12	1.250	1.260	1.220	1.220	1.220	92,000
2025-02-11	1.220	1.260	1.220	1.220	1.220	163,000
2025-02-10	1.240	1.260	1.240	1.240	1.240	183,000
2025-02-07	1.220	1.240	1.220	1.240	1.240	50,000
2025-02-06	1.260	1.260	1.200	1.260	1.260	140,000
2025-02-05	1.210	1.260	1.210	1.260	1.260	30,000
2025-02-04	1.210	1.260	1.210	1.230	1.230	229,000
2025-02-03	1.290	1.290	1.200	1.210	1.210	340,000
2025-01-31	1.260	1.280	1.250	1.250	1.250	269,000

← NewerPage 7 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.