Citicore Renewable Energy Corporation (PSE:CREC)
Philippines · Delayed Price · Currency is PHP 4.910
-0.040 (-0.81%)
At close: Sep 17, 2026
Citicore Renewable Energy Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |