Citicore Renewable Energy Corporation (PSE:CREC)
Philippines · Delayed Price · Currency is PHP 4.610
+0.060 (1.32%)
At close: Jun 3, 2026
Citicore Renewable Energy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 2, 2026 | 4.60 | 4.70 | 4.50 | 4.55 | 4.55 | -3.19% | 407,000 |
| Jun 1, 2026 | 4.60 | 4.70 | 4.50 | 4.70 | 4.70 | 3.30% | 293,000 |
| May 29, 2026 | 4.55 | 4.55 | 4.52 | 4.55 | 4.55 | -0.66% | 77,000 |
| May 28, 2026 | 4.52 | 4.58 | 4.40 | 4.58 | 4.58 | 1.33% | 436,000 |
| May 26, 2026 | 4.59 | 4.59 | 4.48 | 4.52 | 4.52 | -0.22% | 1,155,000 |
| May 25, 2026 | 4.58 | 4.58 | 4.48 | 4.53 | 4.53 | -0.88% | 1,182,000 |
| May 22, 2026 | 4.60 | 4.60 | 4.48 | 4.57 | 4.57 | -0.65% | 22,000 |
| May 21, 2026 | 4.60 | 4.60 | 4.48 | 4.60 | 4.60 | - | 380,000 |
| May 20, 2026 | 4.60 | 4.60 | 4.46 | 4.60 | 4.60 | - | 503,000 |
| May 19, 2026 | 4.58 | 4.70 | 4.48 | 4.60 | 4.60 | 0.44% | 54,000 |
| May 18, 2026 | 4.68 | 4.77 | 4.50 | 4.58 | 4.58 | -0.43% | 1,140,000 |
| May 15, 2026 | 4.68 | 4.70 | 4.60 | 4.60 | 4.60 | - | 249,000 |
| May 14, 2026 | 4.65 | 4.76 | 4.59 | 4.60 | 4.60 | 0.88% | 186,000 |
| May 13, 2026 | 4.59 | 4.59 | 4.56 | 4.56 | 4.56 | -0.65% | 99,000 |
| May 12, 2026 | 4.62 | 4.65 | 4.59 | 4.59 | 4.59 | -0.65% | 96,000 |
| May 11, 2026 | 4.80 | 4.80 | 4.61 | 4.62 | 4.62 | -3.75% | 264,000 |
| May 8, 2026 | 4.80 | 4.80 | 4.52 | 4.80 | 4.80 | - | 337,000 |
| May 7, 2026 | 4.47 | 4.90 | 4.47 | 4.80 | 4.80 | 7.38% | 454,000 |
| May 6, 2026 | 4.59 | 4.59 | 4.46 | 4.47 | 4.47 | -0.89% | 77,000 |
| May 5, 2026 | 4.56 | 4.56 | 4.50 | 4.51 | 4.51 | -1.10% | 89,000 |
| May 4, 2026 | 4.59 | 4.64 | 4.56 | 4.56 | 4.56 | -0.65% | 156,000 |
| Apr 30, 2026 | 4.52 | 4.59 | 4.50 | 4.59 | 4.59 | 1.55% | 205,000 |
| Apr 29, 2026 | 4.50 | 4.52 | 4.38 | 4.52 | 4.52 | 0.44% | 61,000 |
| Apr 28, 2026 | 4.50 | 4.50 | 4.35 | 4.50 | 4.50 | - | 352,000 |
| Apr 27, 2026 | 4.50 | 4.50 | 4.50 | 4.50 | 4.50 | - | 47,000 |
| Apr 24, 2026 | 4.60 | 4.60 | 4.50 | 4.50 | 4.50 | -2.17% | 261,000 |
| Apr 23, 2026 | 4.64 | 4.64 | 4.59 | 4.60 | 4.60 | -0.86% | 120,000 |
| Apr 22, 2026 | 4.53 | 4.64 | 4.45 | 4.64 | 4.64 | 2.43% | 334,000 |
| Apr 21, 2026 | 4.71 | 4.71 | 4.50 | 4.53 | 4.53 | -5.23% | 610,000 |
| Apr 20, 2026 | 4.90 | 4.90 | 4.78 | 4.78 | 4.78 | - | 111,000 |
| Apr 17, 2026 | 4.87 | 4.87 | 4.71 | 4.78 | 4.78 | -2.45% | 143,000 |
| Apr 16, 2026 | 4.95 | 4.95 | 4.80 | 4.90 | 4.90 | -1.80% | 156,000 |
| Apr 15, 2026 | 5.00 | 5.00 | 4.94 | 4.99 | 4.99 | -0.20% | 108,800 |
| Apr 14, 2026 | 4.80 | 5.00 | 4.80 | 5.00 | 5.00 | 4.17% | 319,000 |
| Apr 13, 2026 | 4.89 | 4.95 | 4.69 | 4.80 | 4.80 | -1.44% | 116,000 |
| Apr 10, 2026 | 4.70 | 4.92 | 4.70 | 4.87 | 4.87 | 3.62% | 267,000 |
| Apr 8, 2026 | 4.54 | 4.70 | 4.54 | 4.70 | 4.70 | 2.17% | 121,000 |
| Apr 7, 2026 | 4.60 | 4.60 | 4.35 | 4.60 | 4.60 | - | 144,000 |
| Apr 6, 2026 | 4.59 | 4.62 | 4.59 | 4.60 | 4.60 | 0.22% | 29,000 |
| Apr 1, 2026 | 4.59 | 4.63 | 4.59 | 4.59 | 4.59 | - | 50,000 |
| Mar 31, 2026 | 4.49 | 4.60 | 4.38 | 4.59 | 4.59 | 2.23% | 452,000 |
| Mar 30, 2026 | 4.49 | 4.53 | 4.22 | 4.49 | 4.49 | -0.22% | 423,000 |
| 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 |