Citicore Energy REIT Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-05 | 3.060 | 3.070 | 3.050 | 3.060 | 2.715 | 952,000 |
| 2024-11-04 | 3.050 | 3.060 | 3.040 | 3.060 | 2.715 | 1,090,000 |
| 2024-10-31 | 3.060 | 3.060 | 3.040 | 3.050 | 2.706 | 458,000 |
| 2024-10-30 | 3.040 | 3.060 | 3.030 | 3.050 | 2.706 | 1,130,000 |
| 2024-10-29 | 3.060 | 3.070 | 3.030 | 3.050 | 2.706 | 1,156,000 |
| 2024-10-28 | 3.060 | 3.060 | 3.040 | 3.060 | 2.715 | 524,000 |
| 2024-10-25 | 3.050 | 3.060 | 3.030 | 3.060 | 2.715 | 1,653,000 |
| 2024-10-24 | 3.070 | 3.070 | 3.030 | 3.040 | 2.697 | 2,296,000 |
| 2024-10-23 | 3.070 | 3.070 | 3.050 | 3.060 | 2.715 | 1,238,000 |
| 2024-10-22 | 3.060 | 3.070 | 3.060 | 3.070 | 2.724 | 2,729,000 |
| 2024-10-21 | 3.070 | 3.070 | 3.050 | 3.060 | 2.715 | 742,000 |
| 2024-10-18 | 3.040 | 3.060 | 3.030 | 3.060 | 2.715 | 2,099,000 |
| 2024-10-17 | 3.070 | 3.070 | 3.030 | 3.030 | 2.689 | 2,850,000 |
| 2024-10-16 | 3.060 | 3.070 | 3.060 | 3.060 | 2.715 | 1,381,000 |
| 2024-10-15 | 3.050 | 3.070 | 3.050 | 3.060 | 2.715 | 2,263,000 |
| 2024-10-14 | 3.060 | 3.080 | 3.050 | 3.050 | 2.706 | 846,000 |
| 2024-10-11 | 3.050 | 3.050 | 3.010 | 3.050 | 2.706 | 4,738,000 |
| 2024-10-10 | 3.050 | 3.050 | 3.020 | 3.050 | 2.706 | 1,732,000 |
| 2024-10-09 | 3.060 | 3.060 | 3.040 | 3.050 | 2.706 | 1,688,000 |
| 2024-10-08 | 3.050 | 3.060 | 3.040 | 3.060 | 2.715 | 2,012,000 |
| 2024-10-07 | 3.040 | 3.060 | 3.040 | 3.050 | 2.706 | 3,237,000 |
| 2024-10-04 | 3.060 | 3.060 | 3.030 | 3.050 | 2.706 | 4,483,000 |
| 2024-10-03 | 3.060 | 3.060 | 3.040 | 3.060 | 2.715 | 2,126,000 |
| 2024-10-02 | 3.060 | 3.070 | 3.040 | 3.060 | 2.715 | 1,492,000 |
| 2024-10-01 | 3.070 | 3.080 | 3.050 | 3.060 | 2.715 | 967,000 |
| 2024-09-30 | 3.080 | 3.080 | 3.040 | 3.060 | 2.715 | 1,772,000 |
| 2024-09-27 | 3.090 | 3.090 | 3.040 | 3.090 | 2.742 | 2,767,000 |
| 2024-09-26 | 3.070 | 3.090 | 3.040 | 3.090 | 2.742 | 1,539,000 |
| 2024-09-25 | 3.060 | 3.080 | 3.040 | 3.050 | 2.706 | 1,313,000 |
| 2024-09-24 | 3.050 | 3.080 | 3.050 | 3.050 | 2.706 | 874,000 |
| 2024-09-23 | 3.090 | 3.090 | 3.030 | 3.040 | 2.697 | 1,467,000 |
| 2024-09-20 | 3.090 | 3.100 | 3.010 | 3.010 | 2.671 | 14,234,000 |
| 2024-09-19 | 3.080 | 3.100 | 3.070 | 3.090 | 2.742 | 2,449,000 |
| 2024-09-18 | 3.040 | 3.080 | 3.030 | 3.080 | 2.733 | 4,125,000 |
| 2024-09-17 | 3.010 | 3.050 | 3.010 | 3.030 | 2.689 | 1,472,000 |
| 2024-09-16 | 3.010 | 3.020 | 3.000 | 3.010 | 2.671 | 1,464,000 |
| 2024-09-13 | 3.010 | 3.020 | 3.000 | 3.010 | 2.671 | 3,030,000 |
| 2024-09-12 | 2.990 | 3.020 | 2.990 | 3.010 | 2.671 | 2,863,000 |
| 2024-09-11 | 3.000 | 3.000 | 2.970 | 3.000 | 2.662 | 1,991,000 |
| 2024-09-10 | 3.000 | 3.000 | 2.980 | 3.000 | 2.662 | 4,289,000 |
| 2024-09-09 | 3.000 | 3.000 | 2.950 | 3.000 | 2.662 | 4,077,000 |
| 2024-09-06 | 3.020 | 3.040 | 2.980 | 3.000 | 2.618 | 5,108,000 |
| 2024-09-05 | 3.020 | 3.050 | 3.000 | 3.020 | 2.636 | 2,433,000 |
| 2024-09-04 | 3.050 | 3.050 | 3.010 | 3.020 | 2.636 | 2,599,000 |
| 2024-09-03 | 3.030 | 3.050 | 3.030 | 3.040 | 2.653 | 2,240,000 |
| 2024-09-02 | 3.050 | 3.050 | 3.030 | 3.040 | 2.653 | 2,845,000 |
| 2024-08-30 | 3.030 | 3.050 | 3.030 | 3.040 | 2.653 | 757,000 |
| 2024-08-29 | 3.030 | 3.030 | 3.000 | 3.010 | 2.627 | 3,563,000 |
| 2024-08-28 | 3.010 | 3.050 | 3.010 | 3.030 | 2.645 | 1,056,000 |
| 2024-08-27 | 3.010 | 3.040 | 3.000 | 3.010 | 2.627 | 1,951,000 |
| 2024-08-22 | 3.000 | 3.050 | 2.990 | 3.010 | 2.627 | 1,996,000 |
| 2024-08-21 | 3.010 | 3.020 | 2.990 | 3.000 | 2.618 | 955,000 |
| 2024-08-20 | 3.000 | 3.020 | 2.990 | 2.990 | 2.610 | 2,426,000 |
| 2024-08-19 | 3.020 | 3.020 | 2.980 | 3.000 | 2.618 | 2,291,000 |
| 2024-08-16 | 2.990 | 3.020 | 2.960 | 3.020 | 2.636 | 4,241,000 |
| 2024-08-15 | 2.960 | 2.990 | 2.960 | 2.990 | 2.610 | 2,776,000 |
| 2024-08-14 | 2.940 | 2.990 | 2.940 | 2.970 | 2.592 | 2,185,000 |
| 2024-08-13 | 2.910 | 2.940 | 2.900 | 2.940 | 2.566 | 2,877,000 |
| 2024-08-12 | 2.890 | 2.900 | 2.890 | 2.900 | 2.531 | 2,096,000 |
| 2024-08-09 | 2.890 | 2.900 | 2.870 | 2.890 | 2.522 | 1,619,000 |
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.