Citicore Renewable Energy Corporation (PSE:CREC)
Philippines · Delayed Price · Currency is PHP 4.300
+0.140 (3.37%)
At close: Nov 20, 2025
Citicore Renewable Energy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 20, 2025 | 4.16 | 4.30 | 4.10 | 4.30 | 4.30 | 3.37% | 201,000 |
| Nov 19, 2025 | 4.17 | 4.17 | 4.05 | 4.16 | 4.16 | -0.48% | 23,000 |
| Nov 18, 2025 | 4.18 | 4.18 | 4.06 | 4.18 | 4.18 | 0.72% | 40,000 |
| Nov 17, 2025 | 4.15 | 4.15 | 4.05 | 4.15 | 4.15 | - | 536,000 |
| Nov 14, 2025 | 4.15 | 4.18 | 4.07 | 4.15 | 4.15 | -0.95% | 154,000 |
| Nov 13, 2025 | 4.19 | 4.19 | 4.19 | 4.19 | 4.19 | - | 1,000 |
| Nov 12, 2025 | 4.10 | 4.19 | 4.10 | 4.19 | 4.19 | 0.48% | 357,000 |
| Nov 11, 2025 | 4.20 | 4.20 | 4.08 | 4.17 | 4.17 | -0.71% | 129,000 |
| Nov 10, 2025 | 4.13 | 4.23 | 4.12 | 4.20 | 4.20 | - | 29,000 |
| Nov 7, 2025 | 4.20 | 4.20 | 4.18 | 4.20 | 4.20 | - | 34,000 |
| Nov 6, 2025 | 4.17 | 4.24 | 4.15 | 4.20 | 4.20 | - | 28,000 |
| Nov 5, 2025 | 4.15 | 4.20 | 4.14 | 4.20 | 4.20 | 1.20% | 51,000 |
| Nov 4, 2025 | 4.20 | 4.20 | 4.13 | 4.15 | 4.15 | -1.19% | 57,000 |
| Nov 3, 2025 | 4.43 | 4.43 | 4.13 | 4.20 | 4.20 | -5.19% | 1,323,000 |
| Oct 30, 2025 | 4.45 | 4.45 | 4.30 | 4.43 | 4.43 | -0.45% | 485,000 |
| Oct 29, 2025 | 4.33 | 4.45 | 4.33 | 4.45 | 4.45 | - | 54,000 |
| Oct 28, 2025 | 4.46 | 4.46 | 4.33 | 4.45 | 4.45 | -0.22% | 66,000 |
| Oct 27, 2025 | 4.33 | 4.46 | 4.33 | 4.46 | 4.46 | 3.48% | 53,000 |
| Oct 24, 2025 | 4.39 | 4.49 | 4.31 | 4.31 | 4.31 | -2.05% | 416,000 |
| Oct 23, 2025 | 4.41 | 4.41 | 4.33 | 4.40 | 4.40 | 1.15% | 40,000 |
| Oct 22, 2025 | 4.47 | 4.47 | 4.33 | 4.35 | 4.35 | -2.90% | 34,000 |
| Oct 21, 2025 | 4.45 | 4.48 | 4.37 | 4.48 | 4.48 | - | 78,000 |
| Oct 20, 2025 | 4.49 | 4.49 | 4.42 | 4.48 | 4.48 | -0.22% | 39,000 |
| Oct 17, 2025 | 4.46 | 4.50 | 4.42 | 4.49 | 4.49 | 0.90% | 110,000 |
| Oct 16, 2025 | 4.41 | 4.45 | 4.41 | 4.45 | 4.45 | 0.68% | 200,000 |
| Oct 15, 2025 | 4.42 | 4.42 | 4.31 | 4.42 | 4.42 | - | 42,000 |
| Oct 14, 2025 | 4.30 | 4.42 | 4.30 | 4.42 | 4.42 | 2.08% | 174,000 |
| Oct 13, 2025 | 4.44 | 4.44 | 4.31 | 4.33 | 4.33 | -2.48% | 293,000 |
| Oct 10, 2025 | 4.41 | 4.44 | 4.35 | 4.44 | 4.44 | - | 117,000 |
| Oct 9, 2025 | 4.46 | 4.46 | 4.31 | 4.44 | 4.44 | -0.45% | 205,000 |
| Oct 8, 2025 | 4.50 | 4.50 | 4.40 | 4.46 | 4.46 | -0.89% | 332,000 |
| Oct 7, 2025 | 4.39 | 4.50 | 4.39 | 4.50 | 4.50 | 1.12% | 121,000 |
| Oct 6, 2025 | 4.40 | 4.45 | 4.33 | 4.45 | 4.45 | 1.14% | 411,000 |
| Oct 3, 2025 | 4.39 | 4.45 | 4.31 | 4.40 | 4.40 | 2.56% | 229,000 |
| Oct 2, 2025 | 4.39 | 4.39 | 4.29 | 4.29 | 4.29 | -2.28% | 155,000 |
| Oct 1, 2025 | 4.30 | 4.39 | 4.30 | 4.39 | 4.39 | 2.09% | 382,000 |
| Sep 30, 2025 | 4.40 | 4.40 | 4.26 | 4.30 | 4.30 | -2.27% | 90,000 |
| Sep 29, 2025 | 4.38 | 4.40 | 4.37 | 4.40 | 4.40 | 0.46% | 440,000 |
| Sep 26, 2025 | 4.38 | 4.38 | 4.25 | 4.38 | 4.38 | - | 197,000 |
| Sep 25, 2025 | 4.38 | 4.38 | 4.25 | 4.38 | 4.38 | - | 139,000 |
| Sep 24, 2025 | 4.39 | 4.39 | 4.30 | 4.38 | 4.38 | -0.23% | 41,000 |
| Sep 23, 2025 | 4.25 | 4.39 | 4.23 | 4.39 | 4.39 | - | 64,000 |
| Sep 22, 2025 | 4.40 | 4.40 | 4.24 | 4.39 | 4.39 | -0.23% | 171,000 |
| Sep 19, 2025 | 4.23 | 4.40 | 4.23 | 4.40 | 4.40 | 2.56% | 232,000 |
| Sep 18, 2025 | 4.29 | 4.29 | 4.23 | 4.29 | 4.29 | -0.23% | 60,000 |
| Sep 17, 2025 | 4.25 | 4.30 | 4.22 | 4.30 | 4.30 | - | 175,000 |
| Sep 16, 2025 | 4.30 | 4.30 | 4.18 | 4.30 | 4.30 | - | 42,000 |
| Sep 15, 2025 | 4.15 | 4.30 | 4.11 | 4.30 | 4.30 | 3.61% | 555,000 |
| Sep 12, 2025 | 4.26 | 4.37 | 4.15 | 4.15 | 4.15 | -2.58% | 966,000 |
| Sep 11, 2025 | 4.24 | 4.30 | 4.24 | 4.26 | 4.26 | 0.71% | 47,000 |