Citicore Energy REIT Corp. (PSE:CREIT)
Philippines · Delayed Price · Currency is PHP 3.480
-0.010 (-0.29%)
At close: Oct 30, 2025
Citicore Energy REIT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 30, 2025 | 3.49 | 3.51 | 3.45 | 3.48 | 3.48 | -0.29% | 949,000 |
| Oct 29, 2025 | 3.44 | 3.50 | 3.41 | 3.49 | 3.49 | 1.45% | 1,186,000 |
| Oct 28, 2025 | 3.42 | 3.48 | 3.38 | 3.44 | 3.44 | 0.58% | 2,001,000 |
| Oct 27, 2025 | 3.48 | 3.49 | 3.40 | 3.42 | 3.42 | -1.72% | 2,587,000 |
| Oct 24, 2025 | 3.51 | 3.52 | 3.47 | 3.48 | 3.48 | -0.85% | 1,845,000 |
| Oct 23, 2025 | 3.53 | 3.54 | 3.50 | 3.51 | 3.51 | -0.57% | 1,306,000 |
| Oct 22, 2025 | 3.54 | 3.54 | 3.50 | 3.53 | 3.53 | -0.28% | 2,057,000 |
| Oct 21, 2025 | 3.51 | 3.55 | 3.51 | 3.54 | 3.54 | 0.85% | 2,369,000 |
| Oct 20, 2025 | 3.59 | 3.60 | 3.50 | 3.51 | 3.51 | -2.23% | 3,699,000 |
| Oct 17, 2025 | 3.60 | 3.60 | 3.58 | 3.59 | 3.59 | -0.28% | 1,472,000 |
| Oct 16, 2025 | 3.61 | 3.61 | 3.58 | 3.60 | 3.60 | -0.28% | 2,227,000 |
| Oct 15, 2025 | 3.68 | 3.68 | 3.60 | 3.61 | 3.61 | -1.37% | 2,399,000 |
| Oct 14, 2025 | 3.69 | 3.70 | 3.65 | 3.66 | 3.66 | -0.54% | 1,558,000 |
| Oct 13, 2025 | 3.70 | 3.70 | 3.66 | 3.68 | 3.68 | -0.54% | 804,000 |
| Oct 10, 2025 | 3.72 | 3.74 | 3.68 | 3.70 | 3.70 | - | 1,373,000 |
| Oct 9, 2025 | 3.70 | 3.74 | 3.66 | 3.70 | 3.70 | - | 1,992,000 |
| Oct 8, 2025 | 3.68 | 3.71 | 3.66 | 3.70 | 3.70 | 0.54% | 1,033,000 |
| Oct 7, 2025 | 3.67 | 3.70 | 3.67 | 3.68 | 3.68 | 0.27% | 1,041,000 |
| Oct 6, 2025 | 3.67 | 3.67 | 3.65 | 3.67 | 3.67 | 0.82% | 1,482,000 |
| Oct 3, 2025 | 3.60 | 3.65 | 3.59 | 3.64 | 3.64 | 1.11% | 1,416,000 |
| Oct 2, 2025 | 3.62 | 3.63 | 3.58 | 3.60 | 3.60 | -0.55% | 2,866,000 |
| Oct 1, 2025 | 3.55 | 3.62 | 3.54 | 3.62 | 3.62 | 1.97% | 2,748,000 |
| Sep 30, 2025 | 3.64 | 3.64 | 3.55 | 3.55 | 3.55 | -2.47% | 4,396,000 |
| Sep 29, 2025 | 3.62 | 3.70 | 3.61 | 3.64 | 3.64 | 0.55% | 3,877,000 |
| Sep 26, 2025 | 3.62 | 3.63 | 3.60 | 3.62 | 3.62 | - | 1,636,000 |
| Sep 25, 2025 | 3.62 | 3.64 | 3.60 | 3.62 | 3.62 | 0.56% | 839,000 |
| Sep 24, 2025 | 3.61 | 3.65 | 3.60 | 3.60 | 3.60 | -0.28% | 2,618,000 |
| Sep 23, 2025 | 3.71 | 3.72 | 3.61 | 3.61 | 3.61 | -2.70% | 4,324,000 |
| Sep 22, 2025 | 3.70 | 3.72 | 3.70 | 3.71 | 3.71 | 0.27% | 1,346,000 |
| Sep 19, 2025 | 3.78 | 3.78 | 3.70 | 3.70 | 3.70 | -2.12% | 3,412,000 |
| Sep 18, 2025 | 3.79 | 3.79 | 3.76 | 3.78 | 3.78 | - | 1,515,000 |
| Sep 17, 2025 | 3.78 | 3.79 | 3.78 | 3.78 | 3.78 | - | 1,105,000 |
| Sep 16, 2025 | 3.79 | 3.80 | 3.77 | 3.78 | 3.78 | - | 1,492,000 |
| Sep 15, 2025 | 3.79 | 3.80 | 3.77 | 3.78 | 3.78 | -0.26% | 2,291,000 |
| Sep 12, 2025 | 3.82 | 3.83 | 3.76 | 3.79 | 3.79 | -0.79% | 2,098,000 |
| Sep 11, 2025 | 3.89 | 3.89 | 3.82 | 3.82 | 3.82 | -1.80% | 2,049,000 |
| Sep 10, 2025 | 3.90 | 3.90 | 3.87 | 3.89 | 3.84 | -0.26% | 1,639,000 |
| Sep 9, 2025 | 3.89 | 3.91 | 3.88 | 3.90 | 3.85 | 0.52% | 1,213,000 |
| Sep 8, 2025 | 3.89 | 3.90 | 3.84 | 3.88 | 3.83 | -0.26% | 1,036,000 |
| Sep 5, 2025 | 3.90 | 3.90 | 3.88 | 3.89 | 3.84 | -0.26% | 2,545,000 |
| Sep 4, 2025 | 3.82 | 3.93 | 3.82 | 3.90 | 3.85 | 2.09% | 6,610,000 |
| Sep 3, 2025 | 3.76 | 3.90 | 3.74 | 3.82 | 3.77 | 0.79% | 2,557,000 |
| Sep 2, 2025 | 3.78 | 3.83 | 3.78 | 3.79 | 3.74 | 0.53% | 4,360,000 |
| Sep 1, 2025 | 3.74 | 3.77 | 3.72 | 3.77 | 3.72 | 1.07% | 1,127,000 |
| Aug 29, 2025 | 3.72 | 3.74 | 3.71 | 3.73 | 3.68 | 0.54% | 1,337,000 |
| Aug 28, 2025 | 3.68 | 3.72 | 3.68 | 3.71 | 3.66 | 0.82% | 6,732,000 |
| Aug 27, 2025 | 3.65 | 3.69 | 3.65 | 3.68 | 3.63 | 1.10% | 1,687,000 |
| Aug 26, 2025 | 3.67 | 3.67 | 3.64 | 3.64 | 3.59 | -0.82% | 1,438,000 |
| Aug 22, 2025 | 3.68 | 3.69 | 3.67 | 3.67 | 3.62 | -0.27% | 963,000 |
| Aug 20, 2025 | 3.69 | 3.69 | 3.67 | 3.68 | 3.63 | - | 651,000 |