Citicore Energy REIT Corp. (PSE:CREIT)
Philippines · Delayed Price · Currency is PHP 3.450
+0.010 (0.29%)
At close: Jul 17, 2026
Citicore Energy REIT Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 17, 2026 | 3.44 | 3.48 | 3.44 | 3.45 | 3.45 | 0.29% | 918,000 |
| Jul 16, 2026 | 3.46 | 3.47 | 3.44 | 3.44 | 3.44 | -0.86% | 2,323,000 |
| Jul 15, 2026 | 3.48 | 3.49 | 3.45 | 3.47 | 3.47 | -0.29% | 1,235,000 |
| Jul 14, 2026 | 3.50 | 3.50 | 3.46 | 3.48 | 3.48 | -0.57% | 1,164,000 |
| Jul 13, 2026 | 3.50 | 3.52 | 3.48 | 3.50 | 3.50 | - | 999,000 |
| Jul 10, 2026 | 3.49 | 3.50 | 3.46 | 3.50 | 3.50 | 0.29% | 822,000 |
| Jul 9, 2026 | 3.49 | 3.49 | 3.46 | 3.49 | 3.49 | - | 1,143,000 |
| Jul 8, 2026 | 3.49 | 3.51 | 3.47 | 3.49 | 3.49 | - | 532,000 |
| Jul 7, 2026 | 3.50 | 3.50 | 3.48 | 3.49 | 3.49 | - | 584,000 |
| Jul 6, 2026 | 3.52 | 3.52 | 3.48 | 3.49 | 3.49 | - | 1,883,000 |
| Jul 3, 2026 | 3.48 | 3.50 | 3.48 | 3.49 | 3.49 | 0.29% | 1,095,000 |
| Jul 2, 2026 | 3.49 | 3.49 | 3.46 | 3.48 | 3.48 | -0.29% | 603,000 |
| Jul 1, 2026 | 3.50 | 3.53 | 3.48 | 3.49 | 3.49 | -0.29% | 1,214,000 |
| Jun 30, 2026 | 3.51 | 3.53 | 3.47 | 3.50 | 3.50 | -1.41% | 959,000 |
| Jun 29, 2026 | 3.46 | 3.55 | 3.41 | 3.55 | 3.55 | 2.31% | 1,456,000 |
| Jun 26, 2026 | 3.46 | 3.47 | 3.45 | 3.47 | 3.47 | - | 1,337,000 |
| Jun 25, 2026 | 3.47 | 3.48 | 3.45 | 3.47 | 3.47 | -0.29% | 471,000 |
| Jun 24, 2026 | 3.48 | 3.48 | 3.45 | 3.48 | 3.48 | - | 699,000 |
| Jun 23, 2026 | 3.48 | 3.49 | 3.45 | 3.48 | 3.48 | 0.29% | 903,000 |
| Jun 22, 2026 | 3.55 | 3.55 | 3.47 | 3.47 | 3.47 | -2.53% | 1,329,000 |
| Jun 19, 2026 | 3.48 | 3.56 | 3.48 | 3.56 | 3.56 | 2.59% | 5,791,000 |
| Jun 18, 2026 | 3.47 | 3.49 | 3.45 | 3.47 | 3.47 | - | 1,001,000 |
| Jun 17, 2026 | 3.45 | 3.47 | 3.43 | 3.47 | 3.47 | 0.58% | 1,069,000 |
| Jun 16, 2026 | 3.46 | 3.47 | 3.44 | 3.45 | 3.45 | - | 984,000 |
| Jun 15, 2026 | 3.45 | 3.50 | 3.41 | 3.45 | 3.45 | 1.17% | 1,023,000 |
| Jun 11, 2026 | 3.41 | 3.42 | 3.40 | 3.41 | 3.41 | - | 1,591,000 |
| Jun 10, 2026 | 3.50 | 3.50 | 3.38 | 3.41 | 3.41 | -1.19% | 3,578,000 |
| Jun 9, 2026 | 3.50 | 3.53 | 3.50 | 3.50 | 3.45 | - | 1,471,000 |
| Jun 8, 2026 | 3.50 | 3.54 | 3.48 | 3.50 | 3.45 | - | 1,433,000 |
| Jun 5, 2026 | 3.49 | 3.51 | 3.48 | 3.50 | 3.45 | 0.57% | 1,017,000 |
| Jun 4, 2026 | 3.50 | 3.52 | 3.45 | 3.48 | 3.43 | -0.57% | 1,397,000 |
| Jun 3, 2026 | 3.52 | 3.53 | 3.49 | 3.50 | 3.45 | -0.57% | 1,559,000 |
| Jun 2, 2026 | 3.50 | 3.53 | 3.50 | 3.52 | 3.47 | 0.57% | 998,000 |
| Jun 1, 2026 | 3.47 | 3.50 | 3.47 | 3.50 | 3.45 | 0.86% | 858,000 |
| May 29, 2026 | 3.50 | 3.50 | 3.45 | 3.47 | 3.42 | -0.29% | 2,152,000 |
| May 28, 2026 | 3.52 | 3.54 | 3.48 | 3.48 | 3.43 | -1.14% | 1,698,000 |
| May 26, 2026 | 3.57 | 3.57 | 3.52 | 3.52 | 3.47 | -0.85% | 1,225,000 |
| May 25, 2026 | 3.57 | 3.59 | 3.55 | 3.55 | 3.50 | -0.56% | 985,000 |
| May 22, 2026 | 3.58 | 3.59 | 3.57 | 3.57 | 3.52 | - | 1,321,000 |
| May 21, 2026 | 3.60 | 3.60 | 3.56 | 3.57 | 3.52 | 0.28% | 1,599,000 |
| May 20, 2026 | 3.58 | 3.60 | 3.55 | 3.56 | 3.51 | -0.28% | 1,358,000 |
| May 19, 2026 | 3.61 | 3.62 | 3.56 | 3.57 | 3.52 | -0.83% | 1,028,000 |
| May 18, 2026 | 3.67 | 3.67 | 3.58 | 3.60 | 3.55 | -2.17% | 1,431,000 |
| May 15, 2026 | 3.51 | 3.68 | 3.51 | 3.68 | 3.63 | 5.14% | 8,936,000 |
| May 14, 2026 | 3.49 | 3.53 | 3.49 | 3.50 | 3.45 | 0.29% | 1,844,000 |
| May 13, 2026 | 3.55 | 3.55 | 3.45 | 3.49 | 3.44 | -1.41% | 1,812,000 |
| May 12, 2026 | 3.54 | 3.55 | 3.51 | 3.54 | 3.49 | - | 1,590,000 |
| May 11, 2026 | 3.51 | 3.55 | 3.51 | 3.54 | 3.49 | 0.57% | 1,569,000 |
| May 8, 2026 | 3.53 | 3.53 | 3.50 | 3.52 | 3.47 | -0.28% | 655,000 |
| May 7, 2026 | 3.51 | 3.53 | 3.49 | 3.53 | 3.48 | 0.57% | 1,009,000 |