Citicore Renewable Energy Corporation (PSE:CREC)
Philippines
· Delayed Price · Currency is PHP 4.150
-0.020 (-0.48%)
At close: Mar 3, 2026
Citicore Renewable Energy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 3, 2026 | 4.18 | 4.19 | 4.15 | 4.15 | 4.15 | -0.48% | 57,000 |
| Mar 2, 2026 | 4.29 | 4.29 | 4.16 | 4.17 | 4.17 | -4.14% | 373,000 |
| Feb 27, 2026 | 4.23 | 4.35 | 4.23 | 4.35 | 4.35 | 0.23% | 231,000 |
| Feb 26, 2026 | 4.30 | 4.34 | 4.24 | 4.34 | 4.34 | 0.70% | 513,000 |
| Feb 25, 2026 | 4.40 | 4.40 | 4.29 | 4.31 | 4.31 | -2.05% | 800,000 |
| Feb 24, 2026 | 4.35 | 4.42 | 4.29 | 4.40 | 4.40 | 1.15% | 273,000 |
| Feb 23, 2026 | 4.35 | 4.35 | 4.31 | 4.35 | 4.35 | 0.93% | 112,000 |
| Feb 20, 2026 | 4.30 | 4.48 | 4.29 | 4.31 | 4.31 | 0.23% | 367,000 |
| Feb 19, 2026 | 4.34 | 4.38 | 4.29 | 4.30 | 4.30 | -3.37% | 599,000 |
| Feb 18, 2026 | 4.34 | 4.45 | 4.34 | 4.45 | 4.45 | 1.14% | 38,000 |
| Feb 16, 2026 | 4.41 | 4.41 | 4.35 | 4.40 | 4.40 | - | 729,000 |
| Feb 13, 2026 | 4.40 | 4.45 | 4.40 | 4.40 | 4.40 | - | 62,000 |
| Feb 12, 2026 | 4.47 | 4.49 | 4.40 | 4.40 | 4.40 | -2.00% | 205,000 |
| Feb 11, 2026 | 4.50 | 4.50 | 4.49 | 4.49 | 4.49 | 1.35% | 9,000 |
| Feb 10, 2026 | 4.54 | 4.54 | 4.41 | 4.43 | 4.43 | -2.42% | 124,000 |
| Feb 9, 2026 | 4.48 | 4.54 | 4.40 | 4.54 | 4.54 | -0.22% | 83,000 |
| Feb 6, 2026 | 4.43 | 4.55 | 4.40 | 4.55 | 4.55 | 2.25% | 222,000 |
| Feb 5, 2026 | 4.49 | 4.51 | 4.42 | 4.45 | 4.45 | -1.33% | 81,000 |
| Feb 4, 2026 | 4.52 | 4.52 | 4.41 | 4.51 | 4.51 | -0.88% | 77,000 |
| Feb 3, 2026 | 4.45 | 4.55 | 4.38 | 4.55 | 4.55 | 2.94% | 359,000 |
| Feb 2, 2026 | 4.42 | 4.53 | 4.41 | 4.42 | 4.42 | -2.86% | 12,000 |
| Jan 30, 2026 | 4.39 | 4.55 | 4.39 | 4.55 | 4.55 | - | 239,000 |
| Jan 29, 2026 | 4.41 | 4.55 | 4.40 | 4.55 | 4.55 | 3.41% | 196,000 |
| Jan 28, 2026 | 4.45 | 4.55 | 4.39 | 4.40 | 4.40 | -3.08% | 92,000 |
| Jan 27, 2026 | 4.49 | 4.54 | 4.45 | 4.54 | 4.54 | 1.11% | 1,203,000 |
| Jan 26, 2026 | 4.48 | 4.49 | 4.40 | 4.49 | 4.49 | - | 151,000 |
| Jan 23, 2026 | 4.54 | 4.54 | 4.49 | 4.49 | 4.49 | -0.22% | 66,000 |
| Jan 22, 2026 | 4.49 | 4.51 | 4.41 | 4.50 | 4.50 | 0.22% | 103,000 |
| Jan 21, 2026 | 4.45 | 4.55 | 4.42 | 4.49 | 4.49 | 0.90% | 31,000 |
| Jan 20, 2026 | 4.45 | 4.49 | 4.40 | 4.45 | 4.45 | - | 126,000 |
| Jan 19, 2026 | 4.56 | 4.56 | 4.45 | 4.45 | 4.45 | 0.91% | 39,000 |
| Jan 16, 2026 | 4.46 | 4.46 | 4.40 | 4.41 | 4.41 | -1.12% | 55,000 |
| Jan 15, 2026 | 4.60 | 4.60 | 4.41 | 4.46 | 4.46 | -2.41% | 412,000 |
| Jan 14, 2026 | 4.59 | 4.68 | 4.42 | 4.57 | 4.57 | -0.44% | 1,778,000 |
| Jan 13, 2026 | 4.54 | 4.59 | 4.50 | 4.59 | 4.59 | 1.10% | 383,000 |
| Jan 12, 2026 | 4.40 | 4.70 | 4.40 | 4.54 | 4.54 | 2.25% | 593,000 |
| Jan 9, 2026 | 4.50 | 4.50 | 4.44 | 4.44 | 4.44 | -1.33% | 7,000 |
| Jan 8, 2026 | 4.50 | 4.58 | 4.40 | 4.50 | 4.50 | - | 179,000 |
| Jan 7, 2026 | 4.50 | 4.50 | 4.40 | 4.50 | 4.50 | - | 84,000 |
| Jan 6, 2026 | 4.50 | 4.54 | 4.31 | 4.50 | 4.50 | - | 68,000 |
| Jan 5, 2026 | 4.30 | 4.59 | 4.16 | 4.50 | 4.50 | 4.65% | 1,569,000 |
| Jan 2, 2026 | 4.27 | 4.30 | 4.25 | 4.30 | 4.30 | 0.47% | 1,787,000 |
| Dec 29, 2025 | 4.25 | 4.28 | 4.20 | 4.28 | 4.28 | 0.94% | 76,000 |
| Dec 26, 2025 | 4.24 | 4.24 | 4.12 | 4.24 | 4.24 | -0.70% | 29,000 |
| Dec 23, 2025 | 4.27 | 4.27 | 4.27 | 4.27 | 4.27 | -0.23% | 6,000 |
| Dec 22, 2025 | 4.18 | 4.28 | 4.12 | 4.28 | 4.28 | 0.71% | 46,000 |
| Dec 19, 2025 | 4.28 | 4.28 | 4.18 | 4.25 | 4.25 | - | 53,000 |
| Dec 18, 2025 | 4.24 | 4.28 | 4.11 | 4.25 | 4.25 | - | 183,000 |
| Dec 17, 2025 | 4.14 | 4.28 | 4.10 | 4.25 | 4.25 | 2.66% | 331,000 |
| Dec 16, 2025 | 4.13 | 4.23 | 4.09 | 4.14 | 4.14 | -2.13% | 141,000 |
| Dec 15, 2025 | 4.24 | 4.24 | 4.13 | 4.23 | 4.23 | -0.24% | 18,000 |
| Dec 12, 2025 | 4.10 | 4.24 | 4.10 | 4.24 | 4.24 | - | 20,000 |
| Dec 11, 2025 | 4.20 | 4.25 | 4.20 | 4.24 | 4.24 | -1.17% | 11,000 |
| Dec 10, 2025 | 4.20 | 4.29 | 4.08 | 4.29 | 4.29 | 0.47% | 127,000 |
| Dec 9, 2025 | 4.27 | 4.27 | 4.27 | 4.27 | 4.27 | - | 7,000 |
| Dec 5, 2025 | 4.27 | 4.27 | 4.04 | 4.27 | 4.27 | -0.47% | 78,000 |
| Dec 4, 2025 | 4.29 | 4.29 | 4.29 | 4.29 | 4.29 | 3.37% | 1,000 |
| Dec 3, 2025 | 4.20 | 4.20 | 4.10 | 4.15 | 4.15 | -0.95% | 3,438,000 |
| Dec 2, 2025 | 4.27 | 4.29 | 4.15 | 4.19 | 4.19 | -2.56% | 4,244,000 |
| Dec 1, 2025 | 4.30 | 4.30 | 4.25 | 4.30 | 4.30 | - | 15,000 |
| Nov 28, 2025 | 4.26 | 4.30 | 4.25 | 4.30 | 4.30 | 0.70% | 125,000 |
| Nov 27, 2025 | 4.30 | 4.30 | 4.15 | 4.27 | 4.27 | -0.70% | 5,000 |
| Nov 26, 2025 | 4.30 | 4.30 | 4.11 | 4.30 | 4.30 | 0.70% | 64,000 |
| Nov 25, 2025 | 4.24 | 4.27 | 4.12 | 4.27 | 4.27 | 0.71% | 46,000 |
| Nov 24, 2025 | 4.26 | 4.30 | 4.11 | 4.24 | 4.24 | -0.47% | 84,000 |
| Nov 21, 2025 | 4.30 | 4.30 | 4.16 | 4.26 | 4.26 | -0.93% | 45,000 |
| Nov 20, 2025 | 4.16 | 4.30 | 4.10 | 4.30 | 4.30 | 3.37% | 201,000 |
| Nov 19, 2025 | 4.17 | 4.17 | 4.05 | 4.16 | 4.16 | -0.48% | 23,000 |
| Nov 18, 2025 | 4.18 | 4.18 | 4.06 | 4.18 | 4.18 | 0.72% | 40,000 |
| Nov 17, 2025 | 4.15 | 4.15 | 4.05 | 4.15 | 4.15 | - | 536,000 |
| Nov 14, 2025 | 4.15 | 4.18 | 4.07 | 4.15 | 4.15 | -0.95% | 154,000 |
| Nov 13, 2025 | 4.19 | 4.19 | 4.19 | 4.19 | 4.19 | - | 1,000 |
| Nov 12, 2025 | 4.10 | 4.19 | 4.10 | 4.19 | 4.19 | 0.48% | 357,000 |
| Nov 11, 2025 | 4.20 | 4.20 | 4.08 | 4.17 | 4.17 | -0.71% | 129,000 |
| Nov 10, 2025 | 4.13 | 4.23 | 4.12 | 4.20 | 4.20 | - | 29,000 |
| Nov 7, 2025 | 4.20 | 4.20 | 4.18 | 4.20 | 4.20 | - | 34,000 |
| Nov 6, 2025 | 4.17 | 4.24 | 4.15 | 4.20 | 4.20 | - | 28,000 |
| Nov 5, 2025 | 4.15 | 4.20 | 4.14 | 4.20 | 4.20 | 1.20% | 51,000 |
| Nov 4, 2025 | 4.20 | 4.20 | 4.13 | 4.15 | 4.15 | -1.19% | 57,000 |
| Nov 3, 2025 | 4.43 | 4.43 | 4.13 | 4.20 | 4.20 | -5.19% | 1,323,000 |
| Oct 30, 2025 | 4.45 | 4.45 | 4.30 | 4.43 | 4.43 | -0.45% | 485,000 |
| Oct 29, 2025 | 4.33 | 4.45 | 4.33 | 4.45 | 4.45 | - | 54,000 |
| Oct 28, 2025 | 4.46 | 4.46 | 4.33 | 4.45 | 4.45 | -0.22% | 66,000 |
| Oct 27, 2025 | 4.33 | 4.46 | 4.33 | 4.46 | 4.46 | 3.48% | 53,000 |
| Oct 24, 2025 | 4.39 | 4.49 | 4.31 | 4.31 | 4.31 | -2.05% | 416,000 |
| Oct 23, 2025 | 4.41 | 4.41 | 4.33 | 4.40 | 4.40 | 1.15% | 40,000 |
| Oct 22, 2025 | 4.47 | 4.47 | 4.33 | 4.35 | 4.35 | -2.90% | 34,000 |
| Oct 21, 2025 | 4.45 | 4.48 | 4.37 | 4.48 | 4.48 | - | 78,000 |
| Oct 20, 2025 | 4.49 | 4.49 | 4.42 | 4.48 | 4.48 | -0.22% | 39,000 |
| Oct 17, 2025 | 4.46 | 4.50 | 4.42 | 4.49 | 4.49 | 0.90% | 110,000 |
| Oct 16, 2025 | 4.41 | 4.45 | 4.41 | 4.45 | 4.45 | 0.68% | 200,000 |
| Oct 15, 2025 | 4.42 | 4.42 | 4.31 | 4.42 | 4.42 | - | 42,000 |
| Oct 14, 2025 | 4.30 | 4.42 | 4.30 | 4.42 | 4.42 | 2.08% | 174,000 |
| Oct 13, 2025 | 4.44 | 4.44 | 4.31 | 4.33 | 4.33 | -2.48% | 293,000 |
| Oct 10, 2025 | 4.41 | 4.44 | 4.35 | 4.44 | 4.44 | - | 117,000 |
| Oct 9, 2025 | 4.46 | 4.46 | 4.31 | 4.44 | 4.44 | -0.45% | 205,000 |
| Oct 8, 2025 | 4.50 | 4.50 | 4.40 | 4.46 | 4.46 | -0.89% | 332,000 |
| Oct 7, 2025 | 4.39 | 4.50 | 4.39 | 4.50 | 4.50 | 1.12% | 121,000 |
| Oct 6, 2025 | 4.40 | 4.45 | 4.33 | 4.45 | 4.45 | 1.14% | 411,000 |
| Oct 3, 2025 | 4.39 | 4.45 | 4.31 | 4.40 | 4.40 | 2.56% | 229,000 |