Citicore Renewable Energy Corporation (PSE:CREC)
Philippines
· Delayed Price · Currency is PHP 4.270
-0.020 (-0.47%)
At close: Dec 5, 2025
Citicore Renewable Energy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 2, 2025 | 4.39 | 4.39 | 4.29 | 4.29 | 4.29 | -2.28% | 155,000 |
| Oct 1, 2025 | 4.30 | 4.39 | 4.30 | 4.39 | 4.39 | 2.09% | 382,000 |
| Sep 30, 2025 | 4.40 | 4.40 | 4.26 | 4.30 | 4.30 | -2.27% | 90,000 |
| Sep 29, 2025 | 4.38 | 4.40 | 4.37 | 4.40 | 4.40 | 0.46% | 440,000 |
| Sep 26, 2025 | 4.38 | 4.38 | 4.25 | 4.38 | 4.38 | - | 197,000 |
| Sep 25, 2025 | 4.38 | 4.38 | 4.25 | 4.38 | 4.38 | - | 139,000 |
| Sep 24, 2025 | 4.39 | 4.39 | 4.30 | 4.38 | 4.38 | -0.23% | 41,000 |
| Sep 23, 2025 | 4.25 | 4.39 | 4.23 | 4.39 | 4.39 | - | 64,000 |
| Sep 22, 2025 | 4.40 | 4.40 | 4.24 | 4.39 | 4.39 | -0.23% | 171,000 |
| Sep 19, 2025 | 4.23 | 4.40 | 4.23 | 4.40 | 4.40 | 2.56% | 232,000 |
| Sep 18, 2025 | 4.29 | 4.29 | 4.23 | 4.29 | 4.29 | -0.23% | 60,000 |
| Sep 17, 2025 | 4.25 | 4.30 | 4.22 | 4.30 | 4.30 | - | 175,000 |
| Sep 16, 2025 | 4.30 | 4.30 | 4.18 | 4.30 | 4.30 | - | 42,000 |
| Sep 15, 2025 | 4.15 | 4.30 | 4.11 | 4.30 | 4.30 | 3.61% | 555,000 |
| Sep 12, 2025 | 4.26 | 4.37 | 4.15 | 4.15 | 4.15 | -2.58% | 966,000 |
| Sep 11, 2025 | 4.24 | 4.30 | 4.24 | 4.26 | 4.26 | 0.71% | 47,000 |
| Sep 10, 2025 | 4.36 | 4.36 | 4.23 | 4.23 | 4.23 | -3.20% | 133,000 |
| Sep 9, 2025 | 4.37 | 4.37 | 4.24 | 4.37 | 4.37 | - | 24,000 |
| Sep 8, 2025 | 4.38 | 4.38 | 4.30 | 4.37 | 4.37 | -0.23% | 104,000 |
| Sep 5, 2025 | 4.23 | 4.40 | 4.23 | 4.38 | 4.38 | 0.92% | 201,000 |
| Sep 4, 2025 | 4.40 | 4.45 | 4.34 | 4.34 | 4.34 | -0.91% | 225,000 |
| Sep 3, 2025 | 4.38 | 4.38 | 4.30 | 4.38 | 4.38 | -0.23% | 7,000 |
| Sep 2, 2025 | 4.39 | 4.40 | 4.39 | 4.39 | 4.39 | - | 8,000 |
| Sep 1, 2025 | 4.40 | 4.40 | 4.31 | 4.39 | 4.39 | -0.23% | 31,000 |
| Aug 29, 2025 | 4.40 | 4.40 | 4.20 | 4.40 | 4.40 | 0.46% | 1,343,000 |
| Aug 28, 2025 | 4.40 | 4.40 | 4.30 | 4.38 | 4.38 | -0.23% | 14,000 |
| Aug 27, 2025 | 4.40 | 4.40 | 4.30 | 4.39 | 4.39 | -0.23% | 85,000 |
| Aug 26, 2025 | 4.30 | 4.40 | 4.30 | 4.40 | 4.40 | 2.56% | 238,000 |
| Aug 22, 2025 | 4.30 | 4.30 | 4.12 | 4.29 | 4.29 | 0.47% | 29,000 |
| Aug 20, 2025 | 4.20 | 4.30 | 4.10 | 4.27 | 4.27 | 0.47% | 44,000 |
| Aug 19, 2025 | 4.25 | 4.25 | 4.23 | 4.25 | 4.25 | - | 142,000 |
| Aug 18, 2025 | 4.21 | 4.25 | 4.20 | 4.25 | 4.25 | 0.95% | 509,000 |
| Aug 15, 2025 | 4.19 | 4.21 | 4.19 | 4.21 | 4.21 | 0.48% | 65,000 |
| Aug 14, 2025 | 4.20 | 4.21 | 4.10 | 4.19 | 4.19 | -0.24% | 120,000 |
| Aug 13, 2025 | 4.19 | 4.20 | 4.15 | 4.20 | 4.20 | - | 93,000 |
| Aug 12, 2025 | 4.10 | 4.21 | 4.09 | 4.20 | 4.20 | 2.69% | 199,000 |
| Aug 11, 2025 | 4.16 | 4.18 | 4.09 | 4.09 | 4.09 | -2.15% | 92,000 |
| Aug 8, 2025 | 4.18 | 4.24 | 4.15 | 4.18 | 4.18 | -0.48% | 58,000 |
| Aug 7, 2025 | 4.24 | 4.24 | 4.15 | 4.20 | 4.20 | -0.94% | 30,000 |
| Aug 6, 2025 | 4.24 | 4.25 | 4.18 | 4.24 | 4.24 | - | 447,000 |
| Aug 5, 2025 | 4.25 | 4.25 | 4.24 | 4.24 | 4.24 | -0.24% | 71,000 |
| Aug 4, 2025 | 4.22 | 4.29 | 4.22 | 4.25 | 4.25 | 0.71% | 176,000 |
| Aug 1, 2025 | 4.30 | 4.30 | 4.22 | 4.22 | 4.22 | -1.86% | 65,000 |
| Jul 31, 2025 | 4.26 | 4.30 | 4.21 | 4.30 | 4.30 | 1.18% | 202,000 |
| Jul 30, 2025 | 4.18 | 4.29 | 4.18 | 4.25 | 4.25 | 1.19% | 130,000 |
| Jul 29, 2025 | 4.20 | 4.25 | 4.18 | 4.20 | 4.20 | 0.96% | 161,000 |
| Jul 28, 2025 | 4.20 | 4.20 | 4.15 | 4.16 | 4.16 | -0.95% | 72,000 |
| Jul 25, 2025 | 4.08 | 4.20 | 4.08 | 4.20 | 4.20 | 1.45% | 55,780,000 |
| Jul 24, 2025 | 4.10 | 4.14 | 4.06 | 4.14 | 4.14 | - | 168,000 |
| Jul 23, 2025 | 4.11 | 4.20 | 4.10 | 4.14 | 4.14 | 1.22% | 316,000 |
| Jul 22, 2025 | 4.10 | 4.10 | 4.08 | 4.09 | 4.09 | -0.24% | 151,000 |
| Jul 21, 2025 | 4.07 | 4.10 | 4.04 | 4.10 | 4.10 | 0.74% | 35,485,000 |
| Jul 18, 2025 | 4.05 | 4.07 | 4.01 | 4.07 | 4.07 | 1.50% | 35,136,000 |
| Jul 17, 2025 | 4.03 | 4.04 | 3.99 | 4.01 | 4.01 | -0.50% | 22,232,000 |
| Jul 16, 2025 | 4.04 | 4.04 | 3.99 | 4.03 | 4.03 | -0.25% | 28,585,000 |