Citicore Energy REIT Corp. (PSE:CREIT)
Philippines · Delayed Price · Currency is PHP 2.790
+0.010 (0.36%)
At close: Oct 27, 2026
Citicore Energy REIT Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 27, 2026 | 2.80 | 2.80 | 2.78 | 2.79 | 2.79 | 0.36% | 1,685,000 |
| Oct 26, 2026 | 2.84 | 2.85 | 2.78 | 2.78 | 2.78 | -2.11% | 4,097,000 |
| Oct 23, 2026 | 2.87 | 2.88 | 2.82 | 2.84 | 2.84 | -1.05% | 3,065,000 |
| Oct 22, 2026 | 2.88 | 2.88 | 2.85 | 2.87 | 2.87 | 0.35% | 1,214,000 |
| Oct 21, 2026 | 2.88 | 2.90 | 2.86 | 2.86 | 2.86 | -0.69% | 1,069,000 |
| Oct 20, 2026 | 2.90 | 2.94 | 2.88 | 2.88 | 2.88 | -0.69% | 1,239,000 |
| Oct 19, 2026 | 2.98 | 2.99 | 2.89 | 2.90 | 2.90 | -2.68% | 2,926,000 |
| Oct 16, 2026 | 2.90 | 2.98 | 2.90 | 2.98 | 2.98 | 3.11% | 4,179,000 |
| Oct 15, 2026 | 2.88 | 2.94 | 2.88 | 2.89 | 2.89 | 0.35% | 1,276,000 |
| Oct 14, 2026 | 2.89 | 2.89 | 2.84 | 2.88 | 2.88 | 0.35% | 5,485,000 |
| Oct 13, 2026 | 2.93 | 2.93 | 2.83 | 2.87 | 2.87 | -2.05% | 2,929,000 |
| Oct 12, 2026 | 2.91 | 2.93 | 2.90 | 2.93 | 2.93 | 0.69% | 1,771,000 |
| Oct 9, 2026 | 2.90 | 2.92 | 2.88 | 2.91 | 2.91 | 0.69% | 3,013,000 |
| Oct 8, 2026 | 2.90 | 2.91 | 2.87 | 2.89 | 2.89 | -0.34% | 2,373,000 |
| Oct 7, 2026 | 2.90 | 2.92 | 2.88 | 2.90 | 2.90 | - | 2,543,000 |
| Oct 6, 2026 | 2.90 | 2.93 | 2.89 | 2.90 | 2.90 | - | 2,142,000 |
| Oct 5, 2026 | 2.90 | 2.93 | 2.88 | 2.90 | 2.90 | - | 2,629,000 |
| Oct 2, 2026 | 2.88 | 2.91 | 2.86 | 2.90 | 2.90 | 1.05% | 2,063,000 |
| Oct 1, 2026 | 2.89 | 2.90 | 2.85 | 2.87 | 2.87 | -0.69% | 3,092,000 |
| Sep 30, 2026 | 2.90 | 2.92 | 2.86 | 2.89 | 2.89 | -0.34% | 2,445,000 |
| Sep 29, 2026 | 2.90 | 2.91 | 2.88 | 2.90 | 2.90 | - | 3,328,000 |
| Sep 28, 2026 | 2.90 | 2.91 | 2.88 | 2.90 | 2.90 | - | 3,098,000 |
| Sep 25, 2026 | 2.90 | 2.91 | 2.88 | 2.90 | 2.90 | 0.35% | 2,139,000 |
| Sep 24, 2026 | 2.90 | 2.93 | 2.88 | 2.89 | 2.89 | - | 2,476,000 |
| Sep 23, 2026 | 2.93 | 2.93 | 2.88 | 2.89 | 2.89 | - | 2,137,000 |
| Sep 22, 2026 | 2.90 | 2.92 | 2.88 | 2.89 | 2.89 | - | 2,110,000 |
| Sep 21, 2026 | 2.85 | 2.92 | 2.85 | 2.89 | 2.89 | 2.12% | 3,903,000 |
| Sep 18, 2026 | 2.93 | 2.97 | 2.80 | 2.83 | 2.83 | -3.41% | 12,369,000 |
| 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 |