Citicore Renewable Energy Corporation (PSE:CREC)
Philippines · Delayed Price · Currency is PHP 4.470
+0.010 (0.22%)
At close: Aug 7, 2026
Citicore Renewable Energy Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 27, 2026 | 4.45 | 4.45 | 4.34 | 4.43 | 4.43 | -0.45% | 144,000 |
| Jul 24, 2026 | 4.35 | 4.45 | 4.34 | 4.45 | 4.45 | -0.22% | 145,000 |
| Jul 23, 2026 | 4.44 | 4.46 | 4.35 | 4.46 | 4.46 | 0.45% | 191,000 |
| Jul 22, 2026 | 4.39 | 4.45 | 4.39 | 4.44 | 4.44 | -1.33% | 77,000 |
| Jul 21, 2026 | 4.40 | 4.50 | 4.36 | 4.50 | 4.50 | 0.22% | 322,000 |
| Jul 20, 2026 | 4.56 | 4.56 | 4.38 | 4.49 | 4.49 | -1.54% | 280,000 |
| Jul 17, 2026 | 4.35 | 4.59 | 4.34 | 4.56 | 4.56 | 5.07% | 357,000 |
| Jul 16, 2026 | 4.40 | 4.55 | 4.33 | 4.34 | 4.34 | -3.07% | 679,000 |
| Jul 15, 2026 | 4.38 | 4.55 | 4.33 | 4.50 | 4.48 | 2.51% | 416,000 |
| Jul 14, 2026 | 4.36 | 4.41 | 4.30 | 4.39 | 4.37 | - | 3,860,000 |
| Jul 13, 2026 | 4.42 | 4.43 | 4.37 | 4.39 | 4.37 | - | 115,000 |
| Jul 10, 2026 | 4.39 | 4.44 | 4.38 | 4.39 | 4.37 | -1.35% | 178,000 |
| Jul 9, 2026 | 4.55 | 4.55 | 4.39 | 4.45 | 4.43 | - | 304,000 |
| Jul 8, 2026 | 4.50 | 4.54 | 4.45 | 4.45 | 4.43 | -1.77% | 28,000 |
| Jul 7, 2026 | 4.48 | 4.63 | 4.43 | 4.53 | 4.51 | 1.12% | 106,000 |
| Jul 6, 2026 | 4.50 | 4.64 | 4.47 | 4.48 | 4.46 | -0.44% | 174,000 |
| Jul 3, 2026 | 4.50 | 4.64 | 4.47 | 4.50 | 4.48 | - | 88,000 |
| Jul 2, 2026 | 4.60 | 4.60 | 4.47 | 4.50 | 4.48 | - | 38,000 |
| Jul 1, 2026 | 4.69 | 4.69 | 4.45 | 4.50 | 4.48 | -4.26% | 102,000 |
| Jun 30, 2026 | 4.54 | 4.70 | 4.43 | 4.70 | 4.68 | 3.30% | 387,000 |
| Jun 29, 2026 | 4.59 | 4.60 | 4.46 | 4.55 | 4.53 | -1.09% | 87,000 |
| Jun 26, 2026 | 4.70 | 4.71 | 4.52 | 4.60 | 4.58 | 2.22% | 47,000 |
| Jun 25, 2026 | 4.53 | 4.75 | 4.44 | 4.50 | 4.48 | -2.60% | 546,000 |
| Jun 24, 2026 | 4.56 | 4.65 | 4.55 | 4.62 | 4.60 | 1.32% | 33,000 |
| Jun 23, 2026 | 4.65 | 4.65 | 4.56 | 4.56 | 4.54 | -1.94% | 54,000 |
| Jun 22, 2026 | 4.58 | 4.75 | 4.57 | 4.65 | 4.63 | 1.75% | 41,000 |
| Jun 19, 2026 | 4.53 | 4.75 | 4.53 | 4.57 | 4.55 | -4.19% | 230,000 |
| Jun 18, 2026 | 4.58 | 4.77 | 4.49 | 4.77 | 4.75 | 4.38% | 546,000 |
| Jun 17, 2026 | 4.58 | 4.61 | 4.50 | 4.57 | 4.55 | -0.22% | 274,000 |
| Jun 16, 2026 | 4.38 | 4.61 | 4.38 | 4.58 | 4.56 | - | 919,000 |
| Jun 15, 2026 | 4.59 | 4.60 | 4.35 | 4.58 | 4.56 | -0.22% | 185,000 |
| Jun 11, 2026 | 4.43 | 4.60 | 4.40 | 4.59 | 4.57 | 0.88% | 298,000 |
| Jun 10, 2026 | 4.60 | 4.60 | 4.43 | 4.55 | 4.53 | -1.09% | 31,000 |
| Jun 9, 2026 | 4.60 | 4.60 | 4.44 | 4.60 | 4.58 | - | 93,000 |
| Jun 8, 2026 | 4.44 | 4.60 | 4.44 | 4.60 | 4.58 | 0.44% | 16,000 |
| Jun 5, 2026 | 4.60 | 4.60 | 4.53 | 4.58 | 4.56 | -0.65% | 21,000 |
| Jun 4, 2026 | 4.51 | 4.63 | 4.43 | 4.61 | 4.59 | - | 15,000 |
| Jun 3, 2026 | 4.67 | 4.67 | 4.47 | 4.61 | 4.59 | 1.32% | 50,000 |
| Jun 2, 2026 | 4.60 | 4.70 | 4.50 | 4.55 | 4.53 | -3.19% | 407,000 |
| Jun 1, 2026 | 4.60 | 4.70 | 4.50 | 4.70 | 4.68 | 3.30% | 293,000 |
| May 29, 2026 | 4.55 | 4.55 | 4.52 | 4.55 | 4.53 | -0.66% | 77,000 |