Citicore Energy REIT Corp. (PSE:CREIT)
Philippines · Delayed Price · Currency is PHP 3.790
-0.030 (-0.79%)
At close: Sep 12, 2025
Citicore Energy REIT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 12, 2025 | 3.82 | 3.83 | 3.77 | 3.77 | - | -1.31% | 1,817,000 |
| Sep 11, 2025 | 3.89 | 3.89 | 3.82 | 3.82 | - | -1.80% | 2,049,000 |
| Sep 10, 2025 | 3.90 | 3.90 | 3.87 | 3.89 | - | -0.26% | 1,639,000 |
| Sep 9, 2025 | 3.89 | 3.91 | 3.88 | 3.90 | - | 0.52% | 1,213,000 |
| Sep 8, 2025 | 3.89 | 3.90 | 3.84 | 3.88 | - | -0.26% | 1,036,000 |
| Sep 5, 2025 | 3.90 | 3.90 | 3.88 | 3.89 | - | -0.26% | 2,545,000 |
| Sep 4, 2025 | 3.82 | 3.93 | 3.82 | 3.90 | - | 2.09% | 6,610,000 |
| Sep 3, 2025 | 3.76 | 3.90 | 3.74 | 3.82 | - | 0.79% | 2,557,000 |
| Sep 2, 2025 | 3.78 | 3.83 | 3.78 | 3.79 | - | 0.53% | 4,360,000 |
| Sep 1, 2025 | 3.74 | 3.77 | 3.72 | 3.77 | - | 1.07% | 1,127,000 |
| Aug 29, 2025 | 3.72 | 3.74 | 3.71 | 3.73 | - | 0.54% | 1,337,000 |
| Aug 28, 2025 | 3.68 | 3.72 | 3.68 | 3.71 | - | 0.82% | 6,732,000 |
| Aug 27, 2025 | 3.65 | 3.69 | 3.65 | 3.68 | - | 1.10% | 1,687,000 |
| Aug 26, 2025 | 3.67 | 3.67 | 3.64 | 3.64 | - | -0.82% | 1,438,000 |
| Aug 22, 2025 | 3.68 | 3.69 | 3.67 | 3.67 | - | -0.27% | 963,000 |
| Aug 20, 2025 | 3.69 | 3.69 | 3.67 | 3.68 | - | - | 651,000 |
| Aug 19, 2025 | 3.66 | 3.69 | 3.65 | 3.68 | - | 0.55% | 1,298,000 |
| Aug 18, 2025 | 3.65 | 3.67 | 3.60 | 3.66 | - | 0.27% | 1,710,000 |
| Aug 15, 2025 | 3.61 | 3.65 | 3.61 | 3.65 | - | 1.39% | 1,665,000 |
| Aug 14, 2025 | 3.64 | 3.64 | 3.60 | 3.60 | - | -1.10% | 1,586,000 |
| Aug 13, 2025 | 3.60 | 3.65 | 3.58 | 3.64 | - | 1.96% | 1,945,000 |
| Aug 12, 2025 | 3.62 | 3.63 | 3.53 | 3.57 | - | -1.38% | 5,346,000 |
| Aug 11, 2025 | 3.67 | 3.67 | 3.61 | 3.62 | - | -0.82% | 1,526,000 |
| Aug 8, 2025 | 3.65 | 3.65 | 3.60 | 3.65 | - | 0.27% | 1,660,000 |
| Aug 7, 2025 | 3.69 | 3.70 | 3.64 | 3.64 | - | -1.09% | 2,825,000 |
| Aug 6, 2025 | 3.70 | 3.70 | 3.68 | 3.68 | - | -0.27% | 1,805,000 |
| Aug 5, 2025 | 3.69 | 3.70 | 3.67 | 3.69 | - | 0.27% | 1,121,000 |
| Aug 4, 2025 | 3.69 | 3.69 | 3.66 | 3.68 | - | - | 1,179,000 |
| Aug 1, 2025 | 3.69 | 3.70 | 3.68 | 3.68 | - | -0.27% | 893,000 |
| Jul 31, 2025 | 3.69 | 3.69 | 3.67 | 3.69 | - | - | 691,000 |
| 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 |