Citicore Energy REIT Corp. (PSE:CREIT)
Philippines · Delayed Price · Currency is PHP 3.390
-0.010 (-0.29%)
At close: Aug 7, 2026
Citicore Energy REIT Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 7, 2026 | 3.40 | 3.41 | 3.38 | 3.39 | 3.39 | -0.29% | 799,000 |
| Aug 6, 2026 | 3.40 | 3.40 | 3.37 | 3.40 | 3.40 | - | 1,098,000 |
| Aug 5, 2026 | 3.40 | 3.41 | 3.38 | 3.40 | 3.40 | - | 917,000 |
| Aug 4, 2026 | 3.40 | 3.42 | 3.36 | 3.40 | 3.40 | - | 2,387,000 |
| Aug 3, 2026 | 3.40 | 3.42 | 3.39 | 3.40 | 3.40 | - | 1,705,000 |
| Jul 31, 2026 | 3.40 | 3.42 | 3.37 | 3.40 | 3.40 | - | 1,568,000 |
| Jul 30, 2026 | 3.40 | 3.42 | 3.37 | 3.40 | 3.40 | - | 532,000 |
| Jul 29, 2026 | 3.42 | 3.44 | 3.36 | 3.40 | 3.40 | - | 1,262,000 |
| Jul 28, 2026 | 3.40 | 3.42 | 3.36 | 3.40 | 3.40 | - | 1,346,000 |
| Jul 27, 2026 | 3.40 | 3.45 | 3.35 | 3.40 | 3.40 | - | 2,942,000 |
| Jul 24, 2026 | 3.42 | 3.42 | 3.39 | 3.40 | 3.40 | -0.29% | 2,464,000 |
| Jul 23, 2026 | 3.42 | 3.45 | 3.41 | 3.41 | 3.41 | -0.29% | 539,000 |
| Jul 22, 2026 | 3.45 | 3.46 | 3.40 | 3.42 | 3.42 | 0.29% | 989,000 |
| Jul 21, 2026 | 3.45 | 3.46 | 3.41 | 3.41 | 3.41 | -1.16% | 2,645,000 |
| Jul 20, 2026 | 3.45 | 3.48 | 3.44 | 3.45 | 3.45 | - | 978,000 |
| 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 |