Citicore Energy REIT Corp. (PSE:CREIT)
Philippines · Delayed Price · Currency is PHP 2.930
-0.110 (-3.62%)
At close: Sep 17, 2026
Citicore Energy REIT Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 17, 2026 | 3.04 | 3.04 | 2.90 | 2.93 | 2.93 | -3.62% | 5,341,000 |
| Sep 16, 2026 | 3.11 | 3.11 | 3.02 | 3.04 | 3.04 | -2.25% | 2,493,000 |
| Sep 15, 2026 | 3.12 | 3.15 | 3.08 | 3.11 | 3.11 | -0.32% | 2,352,000 |
| Sep 14, 2026 | 3.16 | 3.18 | 3.11 | 3.12 | 3.12 | -1.27% | 2,384,000 |
| Sep 11, 2026 | 3.18 | 3.18 | 3.14 | 3.16 | 3.16 | 0.32% | 2,073,000 |
| Sep 10, 2026 | 3.20 | 3.20 | 3.15 | 3.15 | 3.15 | -0.03% | 2,090,000 |
| Sep 9, 2026 | 3.20 | 3.24 | 3.19 | 3.20 | 3.15 | - | 2,030,000 |
| Sep 8, 2026 | 3.23 | 3.24 | 3.18 | 3.20 | 3.15 | -0.62% | 1,322,000 |
| Sep 7, 2026 | 3.20 | 3.26 | 3.20 | 3.22 | 3.17 | 0.63% | 1,749,000 |
| Sep 4, 2026 | 3.22 | 3.24 | 3.18 | 3.20 | 3.15 | 0.31% | 1,997,000 |
| Sep 3, 2026 | 3.18 | 3.23 | 3.18 | 3.19 | 3.14 | 0.95% | 2,578,000 |
| Sep 2, 2026 | 3.15 | 3.21 | 3.15 | 3.16 | 3.11 | 0.32% | 2,170,000 |
| Sep 1, 2026 | 3.16 | 3.19 | 3.15 | 3.15 | 3.10 | 0.32% | 2,204,000 |
| Aug 28, 2026 | 3.15 | 3.21 | 3.13 | 3.14 | 3.09 | -0.32% | 4,408,000 |
| Aug 27, 2026 | 3.21 | 3.26 | 3.15 | 3.15 | 3.10 | -1.56% | 4,218,000 |
| Aug 26, 2026 | 3.27 | 3.30 | 3.18 | 3.20 | 3.15 | -2.14% | 4,826,000 |
| Aug 25, 2026 | 3.30 | 3.32 | 3.27 | 3.27 | 3.22 | -0.61% | 2,050,000 |
| Aug 24, 2026 | 3.30 | 3.34 | 3.28 | 3.29 | 3.24 | -0.30% | 5,729,000 |
| Aug 20, 2026 | 3.34 | 3.36 | 3.29 | 3.30 | 3.25 | -1.20% | 2,221,000 |
| Aug 19, 2026 | 3.37 | 3.39 | 3.30 | 3.34 | 3.29 | -0.89% | 2,255,000 |
| Aug 18, 2026 | 3.39 | 3.39 | 3.30 | 3.37 | 3.32 | -0.30% | 2,476,000 |
| Aug 17, 2026 | 3.38 | 3.40 | 3.36 | 3.38 | 3.33 | 0.30% | 1,601,000 |
| Aug 14, 2026 | 3.38 | 3.39 | 3.37 | 3.37 | 3.32 | - | 841,000 |
| Aug 13, 2026 | 3.38 | 3.41 | 3.36 | 3.37 | 3.32 | -0.30% | 1,026,000 |
| Aug 12, 2026 | 3.38 | 3.40 | 3.37 | 3.38 | 3.33 | - | 1,032,000 |
| Aug 11, 2026 | 3.39 | 3.40 | 3.30 | 3.38 | 3.33 | - | 1,834,000 |
| Aug 10, 2026 | 3.39 | 3.40 | 3.36 | 3.38 | 3.33 | -0.29% | 1,170,000 |
| Aug 7, 2026 | 3.40 | 3.41 | 3.38 | 3.39 | 3.34 | -0.29% | 799,000 |
| Aug 6, 2026 | 3.40 | 3.40 | 3.37 | 3.40 | 3.35 | - | 1,098,000 |
| Aug 5, 2026 | 3.40 | 3.41 | 3.38 | 3.40 | 3.35 | - | 917,000 |
| Aug 4, 2026 | 3.40 | 3.42 | 3.36 | 3.40 | 3.35 | - | 2,387,000 |
| Aug 3, 2026 | 3.40 | 3.42 | 3.39 | 3.40 | 3.35 | - | 1,705,000 |
| Jul 31, 2026 | 3.40 | 3.42 | 3.37 | 3.40 | 3.35 | - | 1,568,000 |
| Jul 30, 2026 | 3.40 | 3.42 | 3.37 | 3.40 | 3.35 | - | 532,000 |
| Jul 29, 2026 | 3.42 | 3.44 | 3.36 | 3.40 | 3.35 | - | 1,262,000 |
| Jul 28, 2026 | 3.40 | 3.42 | 3.36 | 3.40 | 3.35 | - | 1,346,000 |
| Jul 27, 2026 | 3.40 | 3.45 | 3.35 | 3.40 | 3.35 | - | 2,942,000 |
| Jul 24, 2026 | 3.42 | 3.42 | 3.39 | 3.40 | 3.35 | -0.29% | 2,464,000 |
| Jul 23, 2026 | 3.42 | 3.45 | 3.41 | 3.41 | 3.36 | -0.29% | 539,000 |
| Jul 22, 2026 | 3.45 | 3.46 | 3.40 | 3.42 | 3.37 | 0.29% | 989,000 |
| Jul 21, 2026 | 3.45 | 3.46 | 3.41 | 3.41 | 3.36 | -1.16% | 2,645,000 |
| Jul 20, 2026 | 3.45 | 3.48 | 3.44 | 3.45 | 3.40 | - | 978,000 |
| Jul 17, 2026 | 3.44 | 3.48 | 3.44 | 3.45 | 3.40 | 0.29% | 918,000 |
| Jul 16, 2026 | 3.46 | 3.47 | 3.44 | 3.44 | 3.39 | -0.86% | 2,323,000 |
| Jul 15, 2026 | 3.48 | 3.49 | 3.45 | 3.47 | 3.42 | -0.29% | 1,235,000 |
| Jul 14, 2026 | 3.50 | 3.50 | 3.46 | 3.48 | 3.43 | -0.57% | 1,164,000 |
| Jul 13, 2026 | 3.50 | 3.52 | 3.48 | 3.50 | 3.45 | - | 999,000 |
| Jul 10, 2026 | 3.49 | 3.50 | 3.46 | 3.50 | 3.45 | 0.29% | 822,000 |
| Jul 9, 2026 | 3.49 | 3.49 | 3.46 | 3.49 | 3.44 | - | 1,143,000 |
| Jul 8, 2026 | 3.49 | 3.51 | 3.47 | 3.49 | 3.44 | - | 532,000 |