Citicore Renewable Energy Corporation (PSE:CREC)
Philippines · Delayed Price · Currency is PHP 4.510
-0.070 (-1.53%)
At close: Oct 7, 2026
Citicore Renewable Energy Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 7, 2026 | 4.51 | 4.66 | 4.50 | 4.51 | 4.51 | -1.53% | 14,000 |
| Oct 6, 2026 | 4.52 | 4.64 | 4.51 | 4.58 | 4.58 | -0.43% | 72,000 |
| Oct 5, 2026 | 4.62 | 4.62 | 4.56 | 4.60 | 4.60 | -0.43% | 13,000 |
| Oct 2, 2026 | 4.62 | 4.62 | 4.62 | 4.62 | 4.62 | - | 20,000 |
| Oct 1, 2026 | 4.53 | 4.62 | 4.53 | 4.62 | 4.62 | 0.22% | 16,000 |
| Sep 30, 2026 | 4.60 | 4.61 | 4.55 | 4.61 | 4.61 | - | 55,000 |
| Sep 29, 2026 | 4.80 | 4.80 | 4.61 | 4.61 | 4.61 | -3.96% | 6,000 |
| Sep 28, 2026 | 4.80 | 4.80 | 4.79 | 4.80 | 4.80 | - | 7,000 |
| Sep 25, 2026 | 4.75 | 4.80 | 4.58 | 4.80 | 4.80 | 2.13% | 36,000 |
| Sep 24, 2026 | 4.86 | 4.86 | 4.70 | 4.70 | 4.70 | -3.29% | 69,000 |
| Sep 23, 2026 | 4.86 | 4.86 | 4.85 | 4.86 | 4.86 | 0.21% | 27,000 |
| Sep 22, 2026 | 4.85 | 4.85 | 4.85 | 4.85 | 4.85 | -1.02% | 14,000 |
| Sep 21, 2026 | 4.95 | 4.95 | 4.80 | 4.90 | 4.90 | -1.01% | 74,000 |
| Sep 18, 2026 | 5.00 | 5.00 | 4.87 | 4.95 | 4.95 | 0.81% | 103,000 |
| Sep 17, 2026 | 4.92 | 5.00 | 4.85 | 4.91 | 4.91 | -0.81% | 279,000 |
| Sep 16, 2026 | 5.00 | 5.00 | 4.95 | 4.95 | 4.95 | -1.00% | 4,700 |
| Sep 15, 2026 | 4.84 | 5.00 | 4.84 | 5.00 | 5.00 | 3.31% | 50,000 |
| Sep 14, 2026 | 4.91 | 4.91 | 4.84 | 4.84 | 4.84 | -1.22% | 17,000 |
| Sep 11, 2026 | 4.94 | 4.95 | 4.83 | 4.90 | 4.90 | -1.01% | 144,000 |
| Sep 10, 2026 | 4.88 | 5.00 | 4.88 | 4.95 | 4.95 | 1.43% | 133,000 |
| Sep 9, 2026 | 4.88 | 4.88 | 4.88 | 4.88 | 4.88 | - | 21,000 |
| Sep 8, 2026 | 4.84 | 4.90 | 4.84 | 4.88 | 4.88 | 1.04% | 51,000 |
| Sep 7, 2026 | 4.98 | 4.98 | 4.82 | 4.83 | 4.83 | -3.01% | 28,000 |
| Sep 4, 2026 | 4.89 | 5.00 | 4.80 | 4.98 | 4.98 | 1.63% | 575,000 |
| Sep 3, 2026 | 4.90 | 4.90 | 4.82 | 4.90 | 4.90 | -2.00% | 111,700 |
| Sep 2, 2026 | 4.87 | 5.00 | 4.87 | 5.00 | 5.00 | -0.40% | 659,300 |
| Sep 1, 2026 | 4.95 | 5.02 | 4.82 | 5.02 | 5.02 | 1.01% | 228,000 |
| Aug 28, 2026 | 4.98 | 4.99 | 4.81 | 4.97 | 4.97 | -0.20% | 61,000 |
| Aug 27, 2026 | 4.98 | 5.00 | 4.75 | 4.98 | 4.98 | - | 860,000 |
| Aug 26, 2026 | 4.69 | 5.00 | 4.69 | 4.98 | 4.98 | 6.18% | 617,000 |
| Aug 25, 2026 | 4.69 | 4.69 | 4.65 | 4.69 | 4.69 | - | 57,000 |
| Aug 24, 2026 | 4.65 | 4.69 | 4.64 | 4.69 | 4.69 | 1.08% | 45,000 |
| Aug 20, 2026 | 4.63 | 4.69 | 4.55 | 4.64 | 4.64 | 1.09% | 128,000 |
| Aug 19, 2026 | 4.65 | 4.65 | 4.52 | 4.59 | 4.59 | -0.86% | 20,000 |
| Aug 18, 2026 | 4.63 | 4.63 | 4.57 | 4.63 | 4.63 | - | 31,000 |
| Aug 17, 2026 | 4.65 | 4.65 | 4.51 | 4.63 | 4.63 | -0.86% | 47,000 |
| Aug 14, 2026 | 4.58 | 4.69 | 4.58 | 4.67 | 4.67 | -1.06% | 103,000 |
| Aug 13, 2026 | 4.46 | 4.72 | 4.45 | 4.72 | 4.72 | 5.59% | 525,000 |
| Aug 12, 2026 | 4.46 | 4.47 | 4.38 | 4.47 | 4.47 | 0.22% | 92,000 |
| Aug 11, 2026 | 4.47 | 4.47 | 4.40 | 4.46 | 4.46 | -0.22% | 35,000 |
| Aug 10, 2026 | 4.45 | 4.47 | 4.40 | 4.47 | 4.47 | - | 70,000 |
| Aug 7, 2026 | 4.41 | 4.47 | 4.41 | 4.47 | 4.47 | 0.22% | 120,000 |
| Aug 6, 2026 | 4.46 | 4.46 | 4.42 | 4.46 | 4.46 | -0.22% | 23,000 |
| Aug 5, 2026 | 4.46 | 4.47 | 4.46 | 4.47 | 4.47 | - | 31,000 |
| Aug 4, 2026 | 4.36 | 4.47 | 4.36 | 4.47 | 4.47 | - | 231,000 |
| Aug 3, 2026 | 4.46 | 4.47 | 4.36 | 4.47 | 4.47 | - | 78,000 |
| Jul 31, 2026 | 4.47 | 4.47 | 4.47 | 4.47 | 4.47 | - | 5,000 |
| Jul 30, 2026 | 4.48 | 4.48 | 4.36 | 4.47 | 4.47 | 1.59% | 75,000 |
| Jul 29, 2026 | 4.32 | 4.50 | 4.30 | 4.40 | 4.40 | 0.46% | 373,000 |
| Jul 28, 2026 | 4.43 | 4.43 | 4.30 | 4.38 | 4.38 | -1.13% | 887,000 |