Citicore Renewable Energy Corporation (PSE:CREC)
Philippines
· Delayed Price · Currency is PHP 4.500
0.00 (0.00%)
At close: Apr 28, 2026
Citicore Renewable Energy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 4.50 | 4.50 | 4.35 | 4.50 | 4.50 | - | 352,000 |
| Apr 27, 2026 | 4.50 | 4.50 | 4.50 | 4.50 | 4.50 | - | 47,000 |
| Apr 24, 2026 | 4.60 | 4.60 | 4.50 | 4.50 | 4.50 | -2.17% | 261,000 |
| Apr 23, 2026 | 4.64 | 4.64 | 4.59 | 4.60 | 4.60 | -0.86% | 120,000 |
| Apr 22, 2026 | 4.53 | 4.64 | 4.45 | 4.64 | 4.64 | 2.43% | 334,000 |
| Apr 21, 2026 | 4.71 | 4.71 | 4.50 | 4.53 | 4.53 | -5.23% | 610,000 |
| Apr 20, 2026 | 4.90 | 4.90 | 4.78 | 4.78 | 4.78 | - | 111,000 |
| Apr 17, 2026 | 4.87 | 4.87 | 4.71 | 4.78 | 4.78 | -2.45% | 143,000 |
| Apr 16, 2026 | 4.95 | 4.95 | 4.80 | 4.90 | 4.90 | -1.80% | 156,000 |
| Apr 15, 2026 | 5.00 | 5.00 | 4.94 | 4.99 | 4.99 | -0.20% | 108,800 |
| Apr 14, 2026 | 4.80 | 5.00 | 4.80 | 5.00 | 5.00 | 4.17% | 319,000 |
| Apr 13, 2026 | 4.89 | 4.95 | 4.69 | 4.80 | 4.80 | -1.44% | 116,000 |
| Apr 10, 2026 | 4.70 | 4.92 | 4.70 | 4.87 | 4.87 | 3.62% | 267,000 |
| Apr 8, 2026 | 4.54 | 4.70 | 4.54 | 4.70 | 4.70 | 2.17% | 121,000 |
| Apr 7, 2026 | 4.60 | 4.60 | 4.35 | 4.60 | 4.60 | - | 144,000 |
| Apr 6, 2026 | 4.59 | 4.62 | 4.59 | 4.60 | 4.60 | 0.22% | 29,000 |
| Apr 1, 2026 | 4.59 | 4.63 | 4.59 | 4.59 | 4.59 | - | 50,000 |
| Mar 31, 2026 | 4.49 | 4.60 | 4.38 | 4.59 | 4.59 | 2.23% | 452,000 |
| Mar 30, 2026 | 4.49 | 4.53 | 4.22 | 4.49 | 4.49 | -0.22% | 423,000 |
| Mar 27, 2026 | 4.35 | 4.50 | 4.35 | 4.50 | 4.50 | 2.74% | 254,000 |
| Mar 26, 2026 | 4.39 | 4.50 | 4.25 | 4.38 | 4.38 | - | 433,000 |
| Mar 25, 2026 | 4.39 | 4.39 | 4.25 | 4.38 | 4.38 | -0.23% | 141,000 |
| Mar 24, 2026 | 4.39 | 4.39 | 4.39 | 4.39 | 4.39 | -0.23% | 17,000 |
| Mar 23, 2026 | 4.24 | 4.40 | 4.19 | 4.40 | 4.40 | 4.02% | 585,000 |
| Mar 19, 2026 | 4.21 | 4.29 | 4.20 | 4.23 | 4.23 | -3.64% | 169,000 |
| Mar 18, 2026 | 4.29 | 4.48 | 4.25 | 4.39 | 4.39 | 5.78% | 569,000 |
| Mar 17, 2026 | 4.04 | 4.35 | 4.04 | 4.15 | 4.15 | -2.12% | 118,000 |
| Mar 16, 2026 | 4.25 | 4.25 | 4.04 | 4.24 | 4.24 | -0.70% | 47,000 |
| Mar 13, 2026 | 4.27 | 4.27 | 4.10 | 4.27 | 4.27 | - | 39,000 |
| Mar 12, 2026 | 4.25 | 4.30 | 4.15 | 4.27 | 4.27 | 0.47% | 155,000 |
| Mar 11, 2026 | 4.28 | 4.28 | 4.15 | 4.25 | 4.25 | -1.16% | 48,000 |
| Mar 10, 2026 | 4.00 | 4.30 | 3.96 | 4.30 | 4.30 | 7.50% | 460,000 |
| Mar 9, 2026 | 4.09 | 4.09 | 3.97 | 4.00 | 4.00 | -2.20% | 1,331,000 |
| Mar 6, 2026 | 4.16 | 4.20 | 4.09 | 4.09 | 4.09 | -1.68% | 108,000 |
| Mar 5, 2026 | 4.16 | 4.16 | 4.10 | 4.16 | 4.16 | 1.22% | 35,000 |
| Mar 4, 2026 | 4.15 | 4.15 | 4.11 | 4.11 | 4.11 | -0.96% | 179,000 |
| 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 |