Citicore Renewable Energy Corporation (PSE:CREC)
Philippines · Delayed Price · Currency is PHP 4.500
+0.120 (2.74%)
At close: Mar 27, 2026
Citicore Renewable Energy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 4.35 | 4.50 | 4.35 | 4.50 | 4.50 | 2.74% | 254,000 |
| Mar 26, 2026 | 4.39 | 4.50 | 4.25 | 4.38 | 4.38 | - | 433,000 |
| Mar 25, 2026 | 4.39 | 4.39 | 4.25 | 4.38 | 4.38 | -0.23% | 141,000 |
| Mar 24, 2026 | 4.39 | 4.39 | 4.39 | 4.39 | 4.39 | -0.23% | 17,000 |
| Mar 23, 2026 | 4.24 | 4.40 | 4.19 | 4.40 | 4.40 | 4.02% | 585,000 |
| Mar 19, 2026 | 4.21 | 4.29 | 4.20 | 4.23 | 4.23 | -3.64% | 169,000 |
| Mar 18, 2026 | 4.29 | 4.48 | 4.25 | 4.39 | 4.39 | 5.78% | 569,000 |
| Mar 17, 2026 | 4.04 | 4.35 | 4.04 | 4.15 | 4.15 | -2.12% | 118,000 |
| Mar 16, 2026 | 4.25 | 4.25 | 4.04 | 4.24 | 4.24 | -0.70% | 47,000 |
| Mar 13, 2026 | 4.27 | 4.27 | 4.10 | 4.27 | 4.27 | - | 39,000 |
| Mar 12, 2026 | 4.25 | 4.30 | 4.15 | 4.27 | 4.27 | 0.47% | 155,000 |
| Mar 11, 2026 | 4.28 | 4.28 | 4.15 | 4.25 | 4.25 | -1.16% | 48,000 |
| Mar 10, 2026 | 4.00 | 4.30 | 3.96 | 4.30 | 4.30 | 7.50% | 460,000 |
| Mar 9, 2026 | 4.09 | 4.09 | 3.97 | 4.00 | 4.00 | -2.20% | 1,331,000 |
| Mar 6, 2026 | 4.16 | 4.20 | 4.09 | 4.09 | 4.09 | -1.68% | 108,000 |
| Mar 5, 2026 | 4.16 | 4.16 | 4.10 | 4.16 | 4.16 | 1.22% | 35,000 |
| Mar 4, 2026 | 4.15 | 4.15 | 4.11 | 4.11 | 4.11 | -0.96% | 179,000 |
| Mar 3, 2026 | 4.18 | 4.19 | 4.15 | 4.15 | 4.15 | -0.48% | 57,000 |
| Mar 2, 2026 | 4.29 | 4.29 | 4.16 | 4.17 | 4.17 | -4.14% | 373,000 |
| Feb 27, 2026 | 4.23 | 4.35 | 4.23 | 4.35 | 4.35 | 0.23% | 231,000 |
| Feb 26, 2026 | 4.30 | 4.34 | 4.24 | 4.34 | 4.34 | 0.70% | 513,000 |
| Feb 25, 2026 | 4.40 | 4.40 | 4.29 | 4.31 | 4.31 | -2.05% | 800,000 |
| Feb 24, 2026 | 4.35 | 4.42 | 4.29 | 4.40 | 4.40 | 1.15% | 273,000 |
| Feb 23, 2026 | 4.35 | 4.35 | 4.31 | 4.35 | 4.35 | 0.93% | 112,000 |
| Feb 20, 2026 | 4.30 | 4.48 | 4.29 | 4.31 | 4.31 | 0.23% | 367,000 |
| Feb 19, 2026 | 4.34 | 4.38 | 4.29 | 4.30 | 4.30 | -3.37% | 599,000 |
| Feb 18, 2026 | 4.34 | 4.45 | 4.34 | 4.45 | 4.45 | 1.14% | 38,000 |
| Feb 16, 2026 | 4.41 | 4.41 | 4.35 | 4.40 | 4.40 | - | 729,000 |
| Feb 13, 2026 | 4.40 | 4.45 | 4.40 | 4.40 | 4.40 | - | 62,000 |
| Feb 12, 2026 | 4.47 | 4.49 | 4.40 | 4.40 | 4.40 | -2.00% | 205,000 |
| Feb 11, 2026 | 4.50 | 4.50 | 4.49 | 4.49 | 4.49 | 1.35% | 9,000 |
| Feb 10, 2026 | 4.54 | 4.54 | 4.41 | 4.43 | 4.43 | -2.42% | 124,000 |
| Feb 9, 2026 | 4.48 | 4.54 | 4.40 | 4.54 | 4.54 | -0.22% | 83,000 |
| Feb 6, 2026 | 4.43 | 4.55 | 4.40 | 4.55 | 4.55 | 2.25% | 222,000 |
| Feb 5, 2026 | 4.49 | 4.51 | 4.42 | 4.45 | 4.45 | -1.33% | 81,000 |
| Feb 4, 2026 | 4.52 | 4.52 | 4.41 | 4.51 | 4.51 | -0.88% | 77,000 |
| Feb 3, 2026 | 4.45 | 4.55 | 4.38 | 4.55 | 4.55 | 2.94% | 359,000 |
| Feb 2, 2026 | 4.42 | 4.53 | 4.41 | 4.42 | 4.42 | -2.86% | 12,000 |
| Jan 30, 2026 | 4.39 | 4.55 | 4.39 | 4.55 | 4.55 | - | 239,000 |
| Jan 29, 2026 | 4.41 | 4.55 | 4.40 | 4.55 | 4.55 | 3.41% | 196,000 |
| Jan 28, 2026 | 4.45 | 4.55 | 4.39 | 4.40 | 4.40 | -3.08% | 92,000 |
| Jan 27, 2026 | 4.49 | 4.54 | 4.45 | 4.54 | 4.54 | 1.11% | 1,203,000 |
| Jan 26, 2026 | 4.48 | 4.49 | 4.40 | 4.49 | 4.49 | - | 151,000 |
| Jan 23, 2026 | 4.54 | 4.54 | 4.49 | 4.49 | 4.49 | -0.22% | 66,000 |
| Jan 22, 2026 | 4.49 | 4.51 | 4.41 | 4.50 | 4.50 | 0.22% | 103,000 |
| Jan 21, 2026 | 4.45 | 4.55 | 4.42 | 4.49 | 4.49 | 0.90% | 31,000 |
| Jan 20, 2026 | 4.45 | 4.49 | 4.40 | 4.45 | 4.45 | - | 126,000 |
| Jan 19, 2026 | 4.56 | 4.56 | 4.45 | 4.45 | 4.45 | 0.91% | 39,000 |
| Jan 16, 2026 | 4.46 | 4.46 | 4.40 | 4.41 | 4.41 | -1.12% | 55,000 |
| Jan 15, 2026 | 4.60 | 4.60 | 4.41 | 4.46 | 4.46 | -2.41% | 412,000 |