Cirtek Holdings Philippines Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 1.070 | 1.170 | 1.060 | 1.150 | 1.150 | 7,065,000 |
| 2026-10-15 | 1.010 | 1.090 | 1.010 | 1.070 | 1.070 | 2,408,000 |
| 2026-10-14 | 1.080 | 1.110 | 1.040 | 1.050 | 1.050 | 2,959,000 |
| 2026-10-13 | 1.180 | 1.180 | 1.070 | 1.080 | 1.080 | 5,856,000 |
| 2026-10-12 | 1.140 | 1.180 | 1.110 | 1.180 | 1.180 | 4,341,000 |
| 2026-10-09 | 1.090 | 1.200 | 1.080 | 1.120 | 1.120 | 8,943,000 |
| 2026-10-08 | 1.130 | 1.150 | 1.040 | 1.110 | 1.110 | 7,687,000 |
| 2026-10-07 | 1.370 | 1.410 | 1.120 | 1.130 | 1.130 | 17,156,000 |
| 2026-10-06 | 1.490 | 1.490 | 1.360 | 1.360 | 1.360 | 7,332,000 |
| 2026-10-05 | 1.470 | 1.500 | 1.390 | 1.490 | 1.490 | 3,566,000 |
| 2026-10-02 | 1.460 | 1.490 | 1.430 | 1.470 | 1.470 | 1,698,000 |
| 2026-10-01 | 1.420 | 1.510 | 1.420 | 1.450 | 1.450 | 9,108,000 |
| 2026-09-30 | 1.480 | 1.510 | 1.410 | 1.420 | 1.420 | 3,590,000 |
| 2026-09-29 | 1.460 | 1.560 | 1.360 | 1.480 | 1.480 | 12,628,000 |
| 2026-09-28 | 1.550 | 1.570 | 1.420 | 1.470 | 1.470 | 4,951,000 |
| 2026-09-25 | 1.500 | 1.590 | 1.500 | 1.530 | 1.530 | 4,729,000 |
| 2026-09-24 | 1.660 | 1.730 | 1.490 | 1.520 | 1.520 | 14,117,000 |
| 2026-09-23 | 1.400 | 1.660 | 1.390 | 1.640 | 1.640 | 24,030,000 |
| 2026-09-22 | 1.380 | 1.460 | 1.380 | 1.390 | 1.390 | 3,241,000 |
| 2026-09-21 | 1.410 | 1.410 | 1.330 | 1.360 | 1.360 | 2,576,000 |
| 2026-09-18 | 1.420 | 1.440 | 1.330 | 1.410 | 1.410 | 3,852,000 |
Page 1 of 1 · 21 trading days
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.