Citicore Energy REIT Corp. (PSE:CREIT)
Philippines flag Philippines · Delayed Price · Currency is PHP
3.560
+0.010 (0.28%)
At close: Apr 15, 2026

Citicore Energy REIT Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 14, 20263.543.573.543.553.55-2,887,000
Apr 13, 20263.553.583.533.553.550.85%2,755,000
Apr 10, 20263.493.553.493.523.520.86%3,030,000
Apr 8, 20263.443.493.443.493.491.45%3,673,000
Apr 7, 20263.403.453.403.443.441.18%3,882,000
Apr 6, 20263.403.403.383.403.40-2,636,000
Apr 1, 20263.403.423.393.403.40-2,214,000
Mar 31, 20263.393.413.343.403.400.59%2,234,000
Mar 30, 20263.373.423.353.383.380.30%2,018,000
Mar 27, 20263.403.403.333.373.370.30%1,699,000
Mar 26, 20263.393.403.173.363.36-3,048,000
Mar 25, 20263.243.383.243.363.364.35%2,091,000
Mar 24, 20263.163.243.163.223.221.90%1,955,000
Mar 23, 20263.213.213.123.163.16-1.56%3,112,000
Mar 19, 20263.233.233.203.213.21-0.62%2,235,000
Mar 18, 20263.253.263.203.233.23-0.62%1,798,000
Mar 17, 20263.283.303.203.253.25-0.91%3,516,000
Mar 16, 20263.303.323.253.283.28-0.61%1,808,000
Mar 13, 20263.333.333.253.303.30-0.60%2,466,000
Mar 12, 20263.353.363.253.323.32-0.90%2,375,000
Mar 11, 20263.353.403.333.353.35-2,386,000
Mar 10, 20263.343.373.323.353.350.30%2,804,000
Mar 9, 20263.353.363.073.343.34-0.89%13,033,000
Mar 6, 20263.373.383.363.373.37-1,608,000
Mar 5, 20263.343.383.343.373.370.90%1,400,000
Mar 4, 20263.403.403.323.343.34-1.76%4,196,000
Mar 3, 20263.403.403.323.403.40-0.29%5,535,000
Mar 2, 20263.433.443.413.413.41-1.16%3,028,000
Feb 27, 20263.443.463.433.453.450.29%1,161,000
Feb 26, 20263.423.463.423.443.440.58%1,810,000
Feb 25, 20263.453.473.423.423.42-0.87%1,798,000
Feb 24, 20263.463.473.443.453.450.58%1,184,000
Feb 23, 20263.433.453.423.433.43-1,843,000
Feb 20, 20263.453.463.423.433.43-3,469,000
Feb 19, 20263.443.453.423.433.43-0.29%1,652,000
Feb 18, 20263.443.473.423.443.44-1,235,000
Feb 16, 20263.453.453.433.443.44-0.29%1,546,000
Feb 13, 20263.453.463.423.453.45-1,057,000
Feb 12, 20263.453.493.453.453.45-797,000
Feb 11, 20263.433.483.433.453.450.58%2,349,000
Feb 10, 20263.493.493.433.433.43-1.44%2,960,000
Feb 9, 20263.493.503.483.483.48-0.29%9,161,000
Feb 6, 20263.493.503.483.493.490.29%884,000
Feb 5, 20263.483.503.473.483.48-1,250,000
Feb 4, 20263.503.503.463.483.48-0.29%2,654,000
Feb 3, 20263.493.513.483.493.49-2,028,000
Feb 2, 20263.463.503.463.493.491.16%3,246,000
Jan 30, 20263.473.493.443.453.45-0.58%2,362,000
Jan 29, 20263.493.503.453.473.47-0.57%2,755,000
Jan 28, 20263.483.503.483.493.490.29%1,657,000