Citicore Renewable Energy Corporation (PSE:CREC)
Philippines · Delayed Price · Currency is PHP 4.220
-0.080 (-1.86%)
At close: Aug 1, 2025
Citicore Renewable Energy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 4.30 | 4.30 | 4.22 | 4.22 | 4.22 | -1.86% | 65,000 |
| Jul 31, 2025 | 4.26 | 4.30 | 4.21 | 4.30 | 4.30 | 1.18% | 202,000 |
| Jul 30, 2025 | 4.18 | 4.29 | 4.18 | 4.25 | 4.25 | 1.19% | 130,000 |
| Jul 29, 2025 | 4.20 | 4.25 | 4.18 | 4.20 | 4.20 | 0.96% | 161,000 |
| Jul 28, 2025 | 4.20 | 4.20 | 4.15 | 4.16 | 4.16 | -0.95% | 72,000 |
| Jul 25, 2025 | 4.08 | 4.20 | 4.08 | 4.20 | 4.20 | 1.45% | 55,780,000 |
| Jul 24, 2025 | 4.10 | 4.14 | 4.06 | 4.14 | 4.14 | - | 168,000 |
| Jul 23, 2025 | 4.11 | 4.20 | 4.10 | 4.14 | 4.14 | 1.22% | 316,000 |
| Jul 22, 2025 | 4.10 | 4.10 | 4.08 | 4.09 | 4.09 | -0.24% | 151,000 |
| Jul 21, 2025 | 4.07 | 4.10 | 4.04 | 4.10 | 4.10 | 0.74% | 35,485,000 |
| Jul 18, 2025 | 4.05 | 4.07 | 4.01 | 4.07 | 4.07 | 1.50% | 35,136,000 |
| Jul 17, 2025 | 4.03 | 4.04 | 3.99 | 4.01 | 4.01 | -0.50% | 22,232,000 |
| Jul 16, 2025 | 4.04 | 4.04 | 3.99 | 4.03 | 4.03 | -0.25% | 28,585,000 |
| Jul 15, 2025 | 4.04 | 4.04 | 3.99 | 4.04 | 4.04 | - | 66,000 |
| Jul 14, 2025 | 4.02 | 4.04 | 3.98 | 4.04 | 4.04 | 0.50% | 163,000 |
| Jul 11, 2025 | 4.03 | 4.03 | 4.01 | 4.02 | 4.02 | 0.25% | 48,000 |
| Jul 10, 2025 | 4.03 | 4.04 | 4.00 | 4.01 | 4.01 | -0.25% | 117,000 |
| Jul 9, 2025 | 4.00 | 4.02 | 3.94 | 4.02 | 4.02 | 0.50% | 173,000 |
| Jul 8, 2025 | 4.00 | 4.01 | 3.94 | 4.00 | 4.00 | - | 187,000 |
| Jul 7, 2025 | 4.02 | 4.02 | 3.98 | 4.00 | 4.00 | - | 451,000 |
| Jul 4, 2025 | 4.01 | 4.01 | 3.97 | 4.00 | 4.00 | -0.50% | 14,000 |
| Jul 3, 2025 | 4.00 | 4.02 | 3.97 | 4.02 | 4.02 | 0.75% | 261,000 |
| Jul 2, 2025 | 4.00 | 4.01 | 3.98 | 3.99 | 3.99 | -0.25% | 59,000 |
| Jul 1, 2025 | 4.01 | 4.01 | 3.97 | 4.00 | 4.00 | -0.25% | 335,000 |
| Jun 30, 2025 | 4.00 | 4.01 | 3.99 | 4.01 | 4.01 | 0.50% | 111,000 |
| Jun 27, 2025 | 3.92 | 4.00 | 3.92 | 3.99 | 3.99 | 1.79% | 172,000 |
| Jun 26, 2025 | 3.92 | 3.92 | 3.91 | 3.92 | 3.92 | 0.51% | 70,000 |
| Jun 25, 2025 | 3.93 | 3.93 | 3.88 | 3.90 | 3.90 | - | 422,000 |
| Jun 24, 2025 | 3.87 | 3.90 | 3.86 | 3.90 | 3.90 | 0.52% | 434,000 |
| Jun 23, 2025 | 3.90 | 3.90 | 3.80 | 3.88 | 3.88 | -0.26% | 63,000 |
| Jun 20, 2025 | 3.89 | 3.89 | 3.89 | 3.89 | 3.89 | -0.26% | 4,000 |
| Jun 19, 2025 | 3.78 | 3.90 | 3.73 | 3.90 | 3.90 | 3.17% | 1,339,000 |
| Jun 18, 2025 | 3.79 | 3.79 | 3.73 | 3.78 | 3.78 | -0.26% | 52,000 |
| Jun 17, 2025 | 3.78 | 3.80 | 3.74 | 3.79 | 3.79 | 0.26% | 42,000 |
| Jun 16, 2025 | 3.77 | 3.84 | 3.73 | 3.78 | 3.78 | 0.27% | 408,000 |
| Jun 13, 2025 | 3.86 | 3.86 | 3.71 | 3.77 | 3.77 | -2.33% | 1,494,000 |
| Jun 11, 2025 | 3.87 | 3.87 | 3.79 | 3.86 | 3.86 | -0.26% | 173,000 |
| Jun 10, 2025 | 3.87 | 3.87 | 3.80 | 3.87 | 3.87 | 2.11% | 75,000 |
| Jun 9, 2025 | 3.87 | 3.89 | 3.79 | 3.79 | 3.79 | -2.07% | 76,000 |
| Jun 5, 2025 | 3.87 | 3.87 | 3.77 | 3.87 | 3.87 | 0.52% | 11,000 |
| Jun 4, 2025 | 3.80 | 3.89 | 3.76 | 3.85 | 3.85 | 1.32% | 35,000 |
| Jun 3, 2025 | 3.78 | 3.90 | 3.76 | 3.80 | 3.80 | -1.81% | 173,000 |
| Jun 2, 2025 | 3.90 | 3.90 | 3.75 | 3.87 | 3.87 | -0.77% | 67,000 |
| May 30, 2025 | 3.88 | 3.90 | 3.74 | 3.90 | 3.90 | 2.63% | 307,000 |
| May 29, 2025 | 3.80 | 3.90 | 3.77 | 3.80 | 3.80 | - | 24,000 |
| May 28, 2025 | 3.84 | 3.90 | 3.78 | 3.80 | 3.80 | - | 40,000 |
| May 27, 2025 | 3.87 | 3.90 | 3.80 | 3.80 | 3.80 | - | 97,000 |
| May 26, 2025 | 3.84 | 3.84 | 3.76 | 3.80 | 3.80 | -1.30% | 77,000 |
| May 23, 2025 | 3.81 | 3.85 | 3.80 | 3.85 | 3.85 | 1.05% | 200,000 |
| May 22, 2025 | 3.79 | 3.81 | 3.70 | 3.81 | 3.81 | 0.53% | 218,000 |