Cirtek Holdings Philippines Corp Preferred historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-01-07 | 53.500 | 53.500 | 53.350 | 53.350 | 31.033 | 2,230 |
| 2022-01-06 | 53.500 | 53.500 | 53.500 | 53.500 | 31.120 | 6,200 |
| 2022-01-05 | 53.500 | 53.500 | 53.400 | 53.500 | 31.120 | 119,540 |
| 2021-12-31 | 53.400 | 53.400 | 53.400 | 53.400 | 31.062 | 4,000 |
| 2021-12-29 | 53.500 | 53.500 | 53.000 | 53.350 | 31.033 | 53,990 |
| 2021-12-28 | 53.500 | 53.500 | 53.200 | 53.200 | 30.946 | 15,400 |
| 2021-12-27 | 53.100 | 53.100 | 53.100 | 53.100 | 30.887 | 8,600 |
| 2021-12-24 | 53.500 | 53.500 | 53.500 | 53.500 | 31.120 | 190 |
| 2021-12-23 | 53.000 | 53.000 | 53.000 | 53.000 | 30.829 | 1,000 |
| 2021-12-22 | 53.200 | 53.500 | 53.200 | 53.500 | 31.120 | 4,000 |
| 2021-12-21 | 53.000 | 53.700 | 52.150 | 52.150 | 30.335 | 8,170 |
| 2021-12-20 | 53.600 | 53.600 | 52.150 | 52.150 | 30.335 | 55,960 |
| 2021-12-17 | 53.000 | 53.000 | 52.400 | 52.400 | 30.480 | 10,530 |
| 2021-12-16 | 52.000 | 52.500 | 52.000 | 52.000 | 30.248 | 84,000 |
| 2021-12-15 | 52.000 | 52.000 | 51.500 | 52.000 | 30.248 | 61,820 |
| 2021-12-14 | 50.200 | 55.000 | 50.200 | 52.000 | 30.248 | 91,770 |
← NewerPage 15 of 15 · 856 trading days
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2025-11-27 | 0.9688 PHP |
| 2025-08-28 | 0.9688 PHP |
| 2025-05-29 | 0.9688 PHP |
| 2025-02-26 | 0.9688 PHP |
| 2024-11-28 | 0.9688 PHP |
| 2024-08-29 | 0.9688 PHP |
| 2024-05-29 | 0.9688 PHP |
| 2024-02-27 | 0.9688 PHP |
| 2023-11-28 | 0.9688 PHP |
| 2023-08-29 | 0.9688 PHP |
| 2023-05-25 | 0.9688 PHP |
| 2023-02-22 | 0.9688 PHP |
| 2022-11-24 | 0.9688 PHP |
| 2022-08-24 | 0.9688 PHP |
| 2022-05-25 | 0.9688 PHP |
| 2022-02-24 | 0.9688 PHP |
Open, high, low and close are as traded (PHP). Adjusted close accounts for splits and dividends. Educational only, not financial advice.