Cirtek Holdings Philippines Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-30 | 1.260 | 1.290 | 1.260 | 1.290 | 1.290 | 65,000 |
| 2025-01-28 | 1.280 | 1.290 | 1.260 | 1.290 | 1.290 | 104,000 |
| 2025-01-27 | 1.310 | 1.310 | 1.280 | 1.290 | 1.290 | 66,000 |
| 2025-01-24 | 1.260 | 1.310 | 1.260 | 1.300 | 1.300 | 88,000 |
| 2025-01-23 | 1.310 | 1.310 | 1.270 | 1.310 | 1.310 | 230,000 |
| 2025-01-22 | 1.330 | 1.330 | 1.270 | 1.310 | 1.310 | 514,000 |
| 2025-01-21 | 1.320 | 1.340 | 1.280 | 1.340 | 1.340 | 220,000 |
| 2025-01-20 | 1.340 | 1.340 | 1.320 | 1.320 | 1.320 | 28,000 |
| 2025-01-17 | 1.320 | 1.330 | 1.320 | 1.330 | 1.330 | 154,000 |
| 2025-01-16 | 1.300 | 1.320 | 1.290 | 1.320 | 1.320 | 91,000 |
| 2025-01-15 | 1.310 | 1.320 | 1.290 | 1.300 | 1.300 | 171,000 |
| 2025-01-14 | 1.340 | 1.350 | 1.320 | 1.320 | 1.320 | 67,000 |
| 2025-01-13 | 1.340 | 1.340 | 1.310 | 1.310 | 1.310 | 30,000 |
| 2025-01-10 | 1.300 | 1.350 | 1.300 | 1.350 | 1.350 | 123,000 |
| 2025-01-09 | 1.350 | 1.370 | 1.310 | 1.350 | 1.350 | 92,000 |
| 2025-01-08 | 1.330 | 1.360 | 1.300 | 1.350 | 1.350 | 527,000 |
| 2025-01-07 | 1.300 | 1.330 | 1.300 | 1.330 | 1.330 | 240,000 |
| 2025-01-06 | 1.300 | 1.310 | 1.270 | 1.310 | 1.310 | 102,000 |
| 2025-01-03 | 1.310 | 1.320 | 1.290 | 1.310 | 1.310 | 57,000 |
| 2025-01-02 | 1.310 | 1.310 | 1.280 | 1.300 | 1.300 | 9,000 |
| 2024-12-27 | 1.320 | 1.320 | 1.310 | 1.320 | 1.320 | 67,000 |
| 2024-12-26 | 1.260 | 1.320 | 1.250 | 1.260 | 1.260 | 48,000 |
| 2024-12-23 | 1.260 | 1.260 | 1.260 | 1.260 | 1.260 | 71,000 |
| 2024-12-20 | 1.280 | 1.320 | 1.230 | 1.320 | 1.320 | 692,000 |
| 2024-12-19 | 1.270 | 1.280 | 1.250 | 1.280 | 1.280 | 254,000 |
| 2024-12-18 | 1.320 | 1.340 | 1.240 | 1.270 | 1.270 | 505,000 |
| 2024-12-17 | 1.340 | 1.340 | 1.290 | 1.320 | 1.320 | 128,000 |
| 2024-12-16 | 1.340 | 1.340 | 1.280 | 1.280 | 1.280 | 362,000 |
| 2024-12-13 | 1.320 | 1.340 | 1.300 | 1.340 | 1.340 | 197,000 |
| 2024-12-12 | 1.290 | 1.350 | 1.290 | 1.320 | 1.320 | 106,000 |
| 2024-12-11 | 1.350 | 1.350 | 1.280 | 1.280 | 1.280 | 171,000 |
| 2024-12-10 | 1.310 | 1.320 | 1.300 | 1.320 | 1.320 | 166,000 |
| 2024-12-09 | 1.370 | 1.370 | 1.310 | 1.340 | 1.340 | 69,000 |
| 2024-12-06 | 1.300 | 1.370 | 1.300 | 1.340 | 1.340 | 162,000 |
| 2024-12-05 | 1.320 | 1.400 | 1.310 | 1.340 | 1.340 | 696,000 |
| 2024-12-04 | 1.370 | 1.370 | 1.320 | 1.330 | 1.330 | 139,000 |
| 2024-12-03 | 1.320 | 1.350 | 1.320 | 1.350 | 1.350 | 9,000 |
| 2024-12-02 | 1.330 | 1.350 | 1.330 | 1.350 | 1.350 | 40,000 |
| 2024-11-29 | 1.330 | 1.340 | 1.320 | 1.330 | 1.330 | 117,000 |
| 2024-11-28 | 1.370 | 1.370 | 1.320 | 1.340 | 1.340 | 152,000 |
| 2024-11-27 | 1.340 | 1.370 | 1.340 | 1.340 | 1.340 | 32,000 |
| 2024-11-26 | 1.370 | 1.370 | 1.350 | 1.360 | 1.360 | 27,000 |
| 2024-11-25 | 1.340 | 1.390 | 1.300 | 1.350 | 1.350 | 1,056,000 |
| 2024-11-22 | 1.390 | 1.390 | 1.330 | 1.380 | 1.380 | 126,000 |
| 2024-11-21 | 1.340 | 1.390 | 1.330 | 1.390 | 1.390 | 313,000 |
| 2024-11-20 | 1.380 | 1.380 | 1.340 | 1.360 | 1.360 | 98,000 |
| 2024-11-19 | 1.350 | 1.400 | 1.350 | 1.380 | 1.380 | 130,000 |
| 2024-11-18 | 1.340 | 1.410 | 1.340 | 1.380 | 1.380 | 288,000 |
| 2024-11-15 | 1.370 | 1.370 | 1.310 | 1.330 | 1.330 | 1,309,000 |
| 2024-11-14 | 1.420 | 1.450 | 1.370 | 1.370 | 1.370 | 1,096,000 |
| 2024-11-13 | 1.420 | 1.470 | 1.410 | 1.470 | 1.470 | 306,000 |
| 2024-11-12 | 1.420 | 1.430 | 1.420 | 1.430 | 1.430 | 129,000 |
| 2024-11-11 | 1.450 | 1.450 | 1.410 | 1.430 | 1.430 | 440,000 |
| 2024-11-08 | 1.430 | 1.460 | 1.420 | 1.430 | 1.430 | 56,000 |
| 2024-11-07 | 1.480 | 1.480 | 1.440 | 1.460 | 1.460 | 143,000 |
| 2024-11-06 | 1.430 | 1.470 | 1.420 | 1.460 | 1.460 | 130,000 |
| 2024-11-05 | 1.440 | 1.450 | 1.430 | 1.440 | 1.440 | 98,000 |
| 2024-11-04 | 1.440 | 1.460 | 1.440 | 1.460 | 1.460 | 142,000 |
| 2024-10-31 | 1.460 | 1.460 | 1.450 | 1.450 | 1.450 | 67,000 |
| 2024-10-30 | 1.480 | 1.500 | 1.420 | 1.470 | 1.470 | 755,000 |
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.