Citicore Energy REIT Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-09	2.540	2.540	2.510	2.540	2.096	854,000
2023-11-08	2.540	2.540	2.520	2.530	2.088	2,706,000
2023-11-07	2.540	2.550	2.530	2.540	2.096	539,000
2023-11-06	2.540	2.540	2.520	2.540	2.096	2,144,000
2023-11-03	2.540	2.540	2.530	2.540	2.096	1,441,000
2023-10-31	2.530	2.540	2.510	2.530	2.088	1,836,000
2023-10-27	2.520	2.540	2.520	2.530	2.088	1,734,000
2023-10-26	2.530	2.530	2.520	2.530	2.088	1,149,000
2023-10-25	2.530	2.540	2.520	2.530	2.088	453,000
2023-10-24	2.540	2.540	2.520	2.530	2.088	689,000
2023-10-23	2.540	2.540	2.520	2.530	2.088	1,368,000
2023-10-20	2.530	2.550	2.530	2.530	2.088	459,000
2023-10-19	2.550	2.550	2.530	2.540	2.096	677,000
2023-10-18	2.540	2.550	2.540	2.540	2.096	312,000
2023-10-17	2.550	2.550	2.530	2.540	2.096	1,005,000
2023-10-16	2.560	2.560	2.520	2.530	2.088	2,467,000
2023-10-13	2.550	2.560	2.530	2.540	2.096	1,532,000
2023-10-12	2.550	2.560	2.530	2.550	2.105	805,000
2023-10-11	2.550	2.560	2.530	2.550	2.105	1,003,000
2023-10-10	2.550	2.560	2.530	2.550	2.105	811,000
2023-10-09	2.560	2.560	2.530	2.550	2.105	1,211,000
2023-10-06	2.550	2.570	2.540	2.560	2.113	801,000
2023-10-05	2.540	2.560	2.530	2.540	2.096	1,367,000
2023-10-04	2.530	2.540	2.530	2.530	2.088	1,168,000
2023-10-03	2.560	2.570	2.540	2.540	2.096	1,561,000
2023-10-02	2.560	2.570	2.540	2.560	2.113	1,023,000
2023-09-29	2.540	2.560	2.530	2.560	2.113	709,000
2023-09-28	2.540	2.540	2.520	2.540	2.096	1,119,000
2023-09-27	2.560	2.560	2.530	2.540	2.096	1,141,000
2023-09-26	2.540	2.560	2.520	2.560	2.113	1,720,000
2023-09-25	2.550	2.550	2.520	2.540	2.096	1,005,000
2023-09-22	2.530	2.550	2.530	2.540	2.096	922,000
2023-09-21	2.530	2.550	2.530	2.530	2.088	690,000
2023-09-20	2.520	2.530	2.520	2.530	2.088	904,000
2023-09-19	2.520	2.530	2.520	2.520	2.080	663,000
2023-09-18	2.550	2.550	2.500	2.520	2.080	3,869,000
2023-09-15	2.560	2.570	2.530	2.530	2.088	3,943,000
2023-09-14	2.560	2.570	2.540	2.560	2.113	1,540,000
2023-09-13	2.560	2.570	2.550	2.550	2.105	566,000
2023-09-12	2.580	2.580	2.540	2.560	2.113	1,768,000
2023-09-11	2.570	2.590	2.560	2.580	2.129	1,039,000
2023-09-08	2.610	2.610	2.550	2.570	2.121	1,053,000
2023-09-07	2.620	2.620	2.600	2.610	2.114	1,147,000
2023-09-06	2.610	2.620	2.600	2.610	2.114	1,456,000
2023-09-05	2.610	2.620	2.610	2.610	2.114	1,026,000
2023-09-04	2.580	2.630	2.580	2.610	2.114	4,119,000
2023-09-01	2.570	2.580	2.570	2.570	2.081	1,788,000
2023-08-31	2.570	2.580	2.560	2.570	2.081	1,690,000
2023-08-30	2.560	2.580	2.550	2.570	2.081	2,102,000
2023-08-29	2.550	2.570	2.550	2.560	2.073	1,844,000
2023-08-25	2.560	2.580	2.550	2.560	2.073	3,295,000
2023-08-24	2.550	2.570	2.550	2.570	2.081	1,158,000
2023-08-23	2.550	2.570	2.540	2.560	2.073	1,670,000
2023-08-22	2.550	2.560	2.540	2.550	2.065	1,433,000
2023-08-18	2.550	2.550	2.540	2.550	2.065	524,000
2023-08-17	2.560	2.560	2.540	2.550	2.065	929,000
2023-08-16	2.560	2.560	2.550	2.550	2.065	1,053,000
2023-08-15	2.560	2.570	2.550	2.550	2.065	1,683,000
2023-08-14	2.540	2.560	2.540	2.560	2.073	1,488,000
2023-08-11	2.550	2.560	2.540	2.540	2.057	1,284,000

← NewerPage 13 of 20 · 1,141 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-09-10	0.0490 PHP
2026-06-10	0.0490 PHP
2026-04-23	0.0560 PHP
2025-12-10	0.0490 PHP
2025-09-11	0.0490 PHP
2025-06-05	0.0490 PHP
2025-04-23	0.0550 PHP
2024-12-11	0.0490 PHP
2024-09-09	0.0490 PHP
2024-06-11	0.0490 PHP
2024-04-17	0.0540 PHP
2023-12-22	0.0490 PHP
2023-09-08	0.0490 PHP
2023-06-06	0.0470 PHP
2023-04-18	0.0510 PHP
2022-12-05	0.0440 PHP
2022-08-16	0.0440 PHP
2022-06-03	0.0440 PHP
2022-03-23	0.0350 PHP

Open, high, low and close are as traded (PHP). Adjusted close accounts for splits and dividends. Educational only, not financial advice.