Cirtek Holdings Philippines Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-29 | 1.510 | 1.510 | 1.480 | 1.500 | 1.500 | 189,000 |
| 2024-10-28 | 1.530 | 1.530 | 1.480 | 1.510 | 1.510 | 240,000 |
| 2024-10-25 | 1.550 | 1.550 | 1.510 | 1.520 | 1.520 | 181,000 |
| 2024-10-24 | 1.550 | 1.550 | 1.500 | 1.510 | 1.510 | 548,000 |
| 2024-10-23 | 1.570 | 1.600 | 1.550 | 1.550 | 1.550 | 392,000 |
| 2024-10-22 | 1.450 | 1.590 | 1.450 | 1.560 | 1.560 | 2,807,000 |
| 2024-10-21 | 1.460 | 1.460 | 1.410 | 1.420 | 1.420 | 283,000 |
| 2024-10-18 | 1.480 | 1.480 | 1.400 | 1.460 | 1.460 | 969,000 |
| 2024-10-17 | 1.500 | 1.500 | 1.480 | 1.480 | 1.480 | 82,000 |
| 2024-10-16 | 1.470 | 1.500 | 1.470 | 1.490 | 1.490 | 40,000 |
| 2024-10-15 | 1.480 | 1.500 | 1.470 | 1.470 | 1.470 | 192,000 |
| 2024-10-14 | 1.460 | 1.490 | 1.460 | 1.490 | 1.490 | 151,000 |
| 2024-10-11 | 1.460 | 1.490 | 1.450 | 1.470 | 1.470 | 590,000 |
| 2024-10-10 | 1.490 | 1.490 | 1.450 | 1.460 | 1.460 | 63,000 |
| 2024-10-09 | 1.460 | 1.470 | 1.450 | 1.450 | 1.450 | 91,000 |
| 2024-10-08 | 1.460 | 1.480 | 1.450 | 1.470 | 1.470 | 265,000 |
| 2024-10-07 | 1.470 | 1.470 | 1.430 | 1.460 | 1.460 | 169,000 |
| 2024-10-04 | 1.430 | 1.470 | 1.430 | 1.470 | 1.470 | 229,000 |
| 2024-10-03 | 1.440 | 1.440 | 1.420 | 1.440 | 1.440 | 131,000 |
| 2024-10-02 | 1.450 | 1.450 | 1.420 | 1.440 | 1.440 | 388,000 |
| 2024-10-01 | 1.470 | 1.480 | 1.430 | 1.440 | 1.440 | 463,000 |
| 2024-09-30 | 1.460 | 1.490 | 1.460 | 1.480 | 1.480 | 170,000 |
| 2024-09-27 | 1.450 | 1.460 | 1.430 | 1.460 | 1.460 | 223,000 |
| 2024-09-26 | 1.470 | 1.470 | 1.440 | 1.440 | 1.440 | 415,000 |
| 2024-09-25 | 1.460 | 1.470 | 1.460 | 1.470 | 1.470 | 106,000 |
| 2024-09-24 | 1.480 | 1.490 | 1.460 | 1.460 | 1.460 | 639,000 |
| 2024-09-23 | 1.480 | 1.490 | 1.460 | 1.480 | 1.480 | 220,000 |
| 2024-09-20 | 1.480 | 1.480 | 1.450 | 1.460 | 1.460 | 373,000 |
| 2024-09-19 | 1.410 | 1.480 | 1.410 | 1.480 | 1.480 | 550,000 |
| 2024-09-18 | 1.420 | 1.440 | 1.410 | 1.420 | 1.420 | 117,000 |
| 2024-09-17 | 1.430 | 1.440 | 1.410 | 1.410 | 1.410 | 192,000 |
| 2024-09-16 | 1.470 | 1.470 | 1.420 | 1.440 | 1.440 | 226,000 |
| 2024-09-13 | 1.470 | 1.480 | 1.440 | 1.460 | 1.460 | 124,000 |
| 2024-09-12 | 1.450 | 1.470 | 1.450 | 1.450 | 1.450 | 116,000 |
| 2024-09-11 | 1.440 | 1.490 | 1.440 | 1.490 | 1.490 | 287,000 |
| 2024-09-10 | 1.440 | 1.440 | 1.420 | 1.440 | 1.440 | 594,000 |
| 2024-09-09 | 1.490 | 1.490 | 1.430 | 1.440 | 1.440 | 598,000 |
| 2024-09-06 | 1.470 | 1.520 | 1.440 | 1.490 | 1.490 | 409,000 |
| 2024-09-05 | 1.470 | 1.470 | 1.460 | 1.470 | 1.470 | 327,000 |
| 2024-09-04 | 1.490 | 1.500 | 1.480 | 1.480 | 1.480 | 163,000 |
| 2024-09-03 | 1.470 | 1.520 | 1.470 | 1.500 | 1.500 | 420,000 |
| 2024-09-02 | 1.490 | 1.500 | 1.460 | 1.470 | 1.470 | 85,000 |
| 2024-08-30 | 1.490 | 1.490 | 1.460 | 1.470 | 1.470 | 84,000 |
| 2024-08-29 | 1.480 | 1.480 | 1.460 | 1.460 | 1.460 | 450,000 |
| 2024-08-28 | 1.450 | 1.510 | 1.450 | 1.480 | 1.480 | 1,160,000 |
| 2024-08-27 | 1.460 | 1.480 | 1.440 | 1.450 | 1.450 | 632,000 |
| 2024-08-22 | 1.470 | 1.490 | 1.450 | 1.480 | 1.480 | 99,000 |
| 2024-08-21 | 1.480 | 1.500 | 1.470 | 1.470 | 1.470 | 145,000 |
| 2024-08-20 | 1.480 | 1.500 | 1.480 | 1.480 | 1.480 | 79,000 |
| 2024-08-19 | 1.510 | 1.560 | 1.450 | 1.480 | 1.480 | 1,164,000 |
| 2024-08-16 | 1.490 | 1.570 | 1.480 | 1.540 | 1.540 | 410,000 |
| 2024-08-15 | 1.540 | 1.540 | 1.480 | 1.530 | 1.530 | 38,000 |
| 2024-08-14 | 1.540 | 1.570 | 1.490 | 1.550 | 1.550 | 398,000 |
| 2024-08-13 | 1.480 | 1.560 | 1.470 | 1.500 | 1.500 | 490,000 |
| 2024-08-12 | 1.500 | 1.500 | 1.450 | 1.480 | 1.480 | 104,000 |
| 2024-08-09 | 1.500 | 1.500 | 1.450 | 1.480 | 1.480 | 214,000 |
| 2024-08-08 | 1.500 | 1.500 | 1.450 | 1.500 | 1.500 | 947,000 |
| 2024-08-07 | 1.530 | 1.530 | 1.490 | 1.510 | 1.510 | 713,000 |
| 2024-08-06 | 1.510 | 1.530 | 1.500 | 1.500 | 1.500 | 267,000 |
| 2024-08-05 | 1.540 | 1.540 | 1.510 | 1.520 | 1.520 | 821,000 |
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.