Citicore Energy REIT Corp. (PSE:CREIT)
Philippines · Delayed Price · Currency is PHP 3.680
-0.010 (-0.27%)
At close: Aug 1, 2025, 2:45 PM PST
Vista Outdoor Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 3.69 | 3.69 | 3.69 | 3.69 | - | 0.27% | 103,000 |
| Jul 31, 2025 | 3.69 | 3.69 | 3.67 | 3.68 | - | -0.27% | 645,000 |
| Jul 30, 2025 | 3.68 | 3.69 | 3.66 | 3.69 | - | 0.54% | 1,370,000 |
| Jul 29, 2025 | 3.69 | 3.69 | 3.66 | 3.67 | - | -0.54% | 985,000 |
| Jul 28, 2025 | 3.70 | 3.70 | 3.68 | 3.69 | - | - | 950,000 |
| Jul 25, 2025 | 3.69 | 3.69 | 3.68 | 3.69 | - | - | 974,000 |
| Jul 24, 2025 | 3.69 | 3.69 | 3.64 | 3.69 | - | - | 805,000 |
| Jul 23, 2025 | 3.69 | 3.69 | 3.65 | 3.69 | - | - | 1,377,000 |
| Jul 22, 2025 | 3.67 | 3.69 | 3.66 | 3.69 | - | 0.82% | 1,493,000 |
| Jul 21, 2025 | 3.66 | 3.68 | 3.62 | 3.66 | - | - | 1,616,000 |
| Jul 18, 2025 | 3.65 | 3.66 | 3.63 | 3.66 | - | 0.27% | 1,566,000 |
| Jul 17, 2025 | 3.65 | 3.67 | 3.64 | 3.65 | - | - | 1,944,000 |
| Jul 16, 2025 | 3.66 | 3.66 | 3.64 | 3.65 | - | -0.27% | 1,291,000 |
| Jul 15, 2025 | 3.66 | 3.68 | 3.65 | 3.66 | - | - | 1,309,000 |
| Jul 14, 2025 | 3.65 | 3.67 | 3.64 | 3.66 | - | 0.27% | 1,224,000 |
| Jul 11, 2025 | 3.61 | 3.65 | 3.60 | 3.65 | - | 1.11% | 906,000 |
| Jul 10, 2025 | 3.58 | 3.61 | 3.57 | 3.61 | - | 0.84% | 1,614,000 |
| Jul 9, 2025 | 3.58 | 3.59 | 3.56 | 3.58 | - | - | 1,691,000 |
| Jul 8, 2025 | 3.60 | 3.60 | 3.57 | 3.58 | - | -0.56% | 1,925,000 |
| Jul 7, 2025 | 3.61 | 3.62 | 3.59 | 3.60 | - | -0.28% | 2,870,000 |
| Jul 4, 2025 | 3.63 | 3.63 | 3.60 | 3.61 | - | -0.55% | 1,118,000 |
| Jul 3, 2025 | 3.63 | 3.66 | 3.63 | 3.63 | - | 0.28% | 2,152,000 |
| Jul 2, 2025 | 3.60 | 3.64 | 3.59 | 3.62 | - | 1.12% | 2,154,000 |
| Jul 1, 2025 | 3.53 | 3.61 | 3.52 | 3.58 | - | 1.99% | 2,490,000 |
| Jun 30, 2025 | 3.51 | 3.53 | 3.49 | 3.51 | - | - | 945,000 |
| Jun 27, 2025 | 3.52 | 3.52 | 3.49 | 3.51 | - | 0.57% | 1,473,000 |
| Jun 26, 2025 | 3.47 | 3.51 | 3.45 | 3.49 | - | 0.87% | 1,389,000 |
| Jun 25, 2025 | 3.50 | 3.50 | 3.44 | 3.46 | - | - | 907,000 |
| Jun 24, 2025 | 3.45 | 3.47 | 3.44 | 3.46 | - | 0.29% | 1,201,000 |
| Jun 23, 2025 | 3.49 | 3.49 | 3.42 | 3.45 | - | -1.43% | 2,390,000 |
| Jun 20, 2025 | 3.50 | 3.51 | 3.49 | 3.50 | - | - | 2,084,000 |
| Jun 19, 2025 | 3.44 | 3.50 | 3.44 | 3.50 | - | 1.74% | 3,057,000 |
| Jun 18, 2025 | 3.44 | 3.46 | 3.42 | 3.44 | - | 0.29% | 2,197,000 |
| Jun 17, 2025 | 3.43 | 3.46 | 3.39 | 3.43 | - | 0.29% | 1,469,000 |
| Jun 16, 2025 | 3.40 | 3.44 | 3.38 | 3.42 | - | 0.59% | 928,000 |
| Jun 13, 2025 | 3.46 | 3.46 | 3.39 | 3.40 | - | -1.73% | 2,067,000 |
| Jun 11, 2025 | 3.36 | 3.46 | 3.36 | 3.46 | - | 3.90% | 2,538,000 |
| Jun 10, 2025 | 3.35 | 3.37 | 3.32 | 3.33 | - | -0.60% | 1,323,000 |
| Jun 9, 2025 | 3.36 | 3.36 | 3.33 | 3.35 | - | -0.30% | 1,197,000 |
| Jun 5, 2025 | 3.34 | 3.36 | 3.33 | 3.36 | - | 0.60% | 2,192,000 |
| Jun 4, 2025 | 3.34 | 3.36 | 3.34 | 3.34 | - | - | 2,105,000 |
| Jun 3, 2025 | 3.33 | 3.34 | 3.32 | 3.34 | - | 1.21% | 1,583,000 |
| Jun 2, 2025 | 3.28 | 3.31 | 3.28 | 3.30 | - | 0.92% | 1,517,000 |
| May 30, 2025 | 3.30 | 3.30 | 3.26 | 3.27 | - | -0.30% | 1,611,000 |
| May 29, 2025 | 3.29 | 3.30 | 3.28 | 3.28 | - | - | 1,097,000 |
| May 28, 2025 | 3.28 | 3.30 | 3.27 | 3.28 | - | 0.31% | 1,178,000 |
| May 27, 2025 | 3.28 | 3.28 | 3.25 | 3.27 | - | -0.30% | 647,000 |
| May 26, 2025 | 3.25 | 3.28 | 3.24 | 3.28 | - | 0.92% | 1,438,000 |
| May 23, 2025 | 3.29 | 3.30 | 3.19 | 3.25 | - | -0.91% | 2,803,000 |
| May 22, 2025 | 3.29 | 3.30 | 3.27 | 3.28 | - | 0.31% | 1,285,000 |