Citicore Energy REIT Corp. (PSE:CREIT)
Philippines
· Delayed Price · Currency is PHP 3.650
0.00 (0.00%)
At close: Dec 5, 2025
Citicore Energy REIT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 3.65 | 3.69 | 3.65 | 3.65 | 3.65 | - | 1,150,000 |
| Dec 4, 2025 | 3.65 | 3.67 | 3.65 | 3.65 | 3.65 | - | 785,000 |
| Dec 3, 2025 | 3.65 | 3.67 | 3.64 | 3.65 | 3.65 | 0.27% | 1,953,000 |
| Dec 2, 2025 | 3.64 | 3.65 | 3.63 | 3.64 | 3.64 | - | 1,193,000 |
| Dec 1, 2025 | 3.62 | 3.64 | 3.61 | 3.64 | 3.64 | 0.55% | 1,166,000 |
| Nov 28, 2025 | 3.56 | 3.62 | 3.56 | 3.62 | 3.62 | 0.56% | 825,000 |
| Nov 27, 2025 | 3.59 | 3.60 | 3.56 | 3.60 | 3.60 | 0.28% | 778,000 |
| Nov 26, 2025 | 3.59 | 3.60 | 3.55 | 3.59 | 3.59 | 0.28% | 1,049,000 |
| Nov 25, 2025 | 3.56 | 3.62 | 3.56 | 3.58 | 3.58 | 0.85% | 1,879,000 |
| Nov 24, 2025 | 3.55 | 3.57 | 3.51 | 3.55 | 3.55 | - | 1,462,000 |
| Nov 21, 2025 | 3.50 | 3.55 | 3.48 | 3.55 | 3.55 | 2.01% | 2,023,000 |
| Nov 20, 2025 | 3.48 | 3.52 | 3.45 | 3.48 | 3.48 | - | 882,000 |
| Nov 19, 2025 | 3.47 | 3.53 | 3.45 | 3.48 | 3.48 | 0.29% | 1,379,000 |
| Nov 18, 2025 | 3.46 | 3.50 | 3.44 | 3.47 | 3.47 | 0.58% | 1,353,000 |
| Nov 17, 2025 | 3.40 | 3.50 | 3.37 | 3.45 | 3.45 | 1.47% | 1,550,000 |
| Nov 14, 2025 | 3.53 | 3.55 | 3.36 | 3.40 | 3.40 | -3.68% | 4,002,000 |
| Nov 13, 2025 | 3.52 | 3.54 | 3.48 | 3.53 | 3.53 | 0.86% | 799,000 |
| Nov 12, 2025 | 3.40 | 3.55 | 3.39 | 3.50 | 3.50 | 2.94% | 4,109,000 |
| Nov 11, 2025 | 3.39 | 3.40 | 3.36 | 3.40 | 3.40 | 0.29% | 1,426,000 |
| Nov 10, 2025 | 3.42 | 3.42 | 3.39 | 3.39 | 3.39 | -0.59% | 1,090,000 |
| Nov 7, 2025 | 3.41 | 3.46 | 3.39 | 3.41 | 3.41 | 0.29% | 1,235,000 |
| Nov 6, 2025 | 3.40 | 3.44 | 3.31 | 3.40 | 3.40 | - | 1,992,000 |
| Nov 5, 2025 | 3.43 | 3.43 | 3.36 | 3.40 | 3.40 | -0.87% | 2,739,000 |
| Nov 4, 2025 | 3.43 | 3.48 | 3.42 | 3.43 | 3.43 | 0.29% | 932,000 |
| Nov 3, 2025 | 3.48 | 3.49 | 3.41 | 3.42 | 3.42 | -1.72% | 1,303,000 |
| Oct 30, 2025 | 3.49 | 3.51 | 3.45 | 3.48 | 3.48 | -0.29% | 949,000 |
| Oct 29, 2025 | 3.44 | 3.50 | 3.41 | 3.49 | 3.49 | 1.45% | 1,186,000 |
| Oct 28, 2025 | 3.42 | 3.48 | 3.38 | 3.44 | 3.44 | 0.58% | 2,001,000 |
| Oct 27, 2025 | 3.48 | 3.49 | 3.40 | 3.42 | 3.42 | -1.72% | 2,587,000 |
| Oct 24, 2025 | 3.51 | 3.52 | 3.47 | 3.48 | 3.48 | -0.85% | 1,845,000 |
| Oct 23, 2025 | 3.53 | 3.54 | 3.50 | 3.51 | 3.51 | -0.57% | 1,306,000 |
| Oct 22, 2025 | 3.54 | 3.54 | 3.50 | 3.53 | 3.53 | -0.28% | 2,057,000 |
| Oct 21, 2025 | 3.51 | 3.55 | 3.51 | 3.54 | 3.54 | 0.85% | 2,369,000 |
| Oct 20, 2025 | 3.59 | 3.60 | 3.50 | 3.51 | 3.51 | -2.23% | 3,699,000 |
| Oct 17, 2025 | 3.60 | 3.60 | 3.58 | 3.59 | 3.59 | -0.28% | 1,472,000 |
| Oct 16, 2025 | 3.61 | 3.61 | 3.58 | 3.60 | 3.60 | -0.28% | 2,227,000 |
| Oct 15, 2025 | 3.68 | 3.68 | 3.60 | 3.61 | 3.61 | -1.37% | 2,399,000 |
| Oct 14, 2025 | 3.69 | 3.70 | 3.65 | 3.66 | 3.66 | -0.54% | 1,558,000 |
| Oct 13, 2025 | 3.70 | 3.70 | 3.66 | 3.68 | 3.68 | -0.54% | 804,000 |
| Oct 10, 2025 | 3.72 | 3.74 | 3.68 | 3.70 | 3.70 | - | 1,373,000 |
| Oct 9, 2025 | 3.70 | 3.74 | 3.66 | 3.70 | 3.70 | - | 1,992,000 |
| Oct 8, 2025 | 3.68 | 3.71 | 3.66 | 3.70 | 3.70 | 0.54% | 1,033,000 |
| Oct 7, 2025 | 3.67 | 3.70 | 3.67 | 3.68 | 3.68 | 0.27% | 1,041,000 |
| Oct 6, 2025 | 3.67 | 3.67 | 3.65 | 3.67 | 3.67 | 0.82% | 1,482,000 |
| Oct 3, 2025 | 3.60 | 3.65 | 3.59 | 3.64 | 3.64 | 1.11% | 1,416,000 |
| Oct 2, 2025 | 3.62 | 3.63 | 3.58 | 3.60 | 3.60 | -0.55% | 2,866,000 |
| Oct 1, 2025 | 3.55 | 3.62 | 3.54 | 3.62 | 3.62 | 1.97% | 2,748,000 |
| Sep 30, 2025 | 3.64 | 3.64 | 3.55 | 3.55 | 3.55 | -2.47% | 4,396,000 |
| Sep 29, 2025 | 3.62 | 3.70 | 3.61 | 3.64 | 3.64 | 0.55% | 3,877,000 |
| Sep 26, 2025 | 3.62 | 3.63 | 3.60 | 3.62 | 3.62 | - | 1,636,000 |
| Sep 25, 2025 | 3.62 | 3.64 | 3.60 | 3.62 | 3.62 | 0.56% | 839,000 |
| Sep 24, 2025 | 3.61 | 3.65 | 3.60 | 3.60 | 3.60 | -0.28% | 2,618,000 |
| Sep 23, 2025 | 3.71 | 3.72 | 3.61 | 3.61 | 3.61 | -2.70% | 4,324,000 |
| Sep 22, 2025 | 3.70 | 3.72 | 3.70 | 3.71 | 3.71 | 0.27% | 1,346,000 |
| Sep 19, 2025 | 3.78 | 3.78 | 3.70 | 3.70 | 3.70 | -2.12% | 3,412,000 |
| Sep 18, 2025 | 3.79 | 3.79 | 3.76 | 3.78 | 3.78 | - | 1,515,000 |
| Sep 17, 2025 | 3.78 | 3.79 | 3.78 | 3.78 | 3.78 | - | 1,105,000 |
| Sep 16, 2025 | 3.79 | 3.80 | 3.77 | 3.78 | 3.78 | - | 1,492,000 |
| Sep 15, 2025 | 3.79 | 3.80 | 3.77 | 3.78 | 3.78 | -0.26% | 2,291,000 |
| Sep 12, 2025 | 3.82 | 3.83 | 3.76 | 3.79 | 3.79 | -0.79% | 2,098,000 |
| Sep 11, 2025 | 3.89 | 3.89 | 3.82 | 3.82 | 3.82 | -1.80% | 2,049,000 |
| Sep 10, 2025 | 3.90 | 3.90 | 3.87 | 3.89 | 3.84 | -0.26% | 1,639,000 |
| Sep 9, 2025 | 3.89 | 3.91 | 3.88 | 3.90 | 3.85 | 0.52% | 1,213,000 |
| Sep 8, 2025 | 3.89 | 3.90 | 3.84 | 3.88 | 3.83 | -0.26% | 1,036,000 |
| Sep 5, 2025 | 3.90 | 3.90 | 3.88 | 3.89 | 3.84 | -0.26% | 2,545,000 |
| Sep 4, 2025 | 3.82 | 3.93 | 3.82 | 3.90 | 3.85 | 2.09% | 6,610,000 |
| Sep 3, 2025 | 3.76 | 3.90 | 3.74 | 3.82 | 3.77 | 0.79% | 2,557,000 |
| Sep 2, 2025 | 3.78 | 3.83 | 3.78 | 3.79 | 3.74 | 0.53% | 4,360,000 |
| Sep 1, 2025 | 3.74 | 3.77 | 3.72 | 3.77 | 3.72 | 1.07% | 1,127,000 |
| Aug 29, 2025 | 3.72 | 3.74 | 3.71 | 3.73 | 3.68 | 0.54% | 1,337,000 |
| Aug 28, 2025 | 3.68 | 3.72 | 3.68 | 3.71 | 3.66 | 0.82% | 6,732,000 |
| Aug 27, 2025 | 3.65 | 3.69 | 3.65 | 3.68 | 3.63 | 1.10% | 1,687,000 |
| Aug 26, 2025 | 3.67 | 3.67 | 3.64 | 3.64 | 3.59 | -0.82% | 1,438,000 |
| Aug 22, 2025 | 3.68 | 3.69 | 3.67 | 3.67 | 3.62 | -0.27% | 963,000 |
| Aug 20, 2025 | 3.69 | 3.69 | 3.67 | 3.68 | 3.63 | - | 651,000 |
| Aug 19, 2025 | 3.66 | 3.69 | 3.65 | 3.68 | 3.63 | 0.55% | 1,298,000 |
| Aug 18, 2025 | 3.65 | 3.67 | 3.60 | 3.66 | 3.61 | 0.27% | 1,710,000 |
| Aug 15, 2025 | 3.61 | 3.65 | 3.61 | 3.65 | 3.60 | 1.39% | 1,665,000 |
| Aug 14, 2025 | 3.64 | 3.64 | 3.60 | 3.60 | 3.55 | -1.10% | 1,586,000 |
| Aug 13, 2025 | 3.60 | 3.65 | 3.58 | 3.64 | 3.59 | 1.96% | 1,945,000 |
| Aug 12, 2025 | 3.62 | 3.63 | 3.53 | 3.57 | 3.53 | -1.38% | 5,346,000 |
| Aug 11, 2025 | 3.67 | 3.67 | 3.61 | 3.62 | 3.57 | -0.82% | 1,526,000 |
| Aug 8, 2025 | 3.65 | 3.65 | 3.60 | 3.65 | 3.60 | 0.27% | 1,660,000 |
| Aug 7, 2025 | 3.69 | 3.70 | 3.64 | 3.64 | 3.59 | -1.09% | 2,825,000 |
| Aug 6, 2025 | 3.70 | 3.70 | 3.68 | 3.68 | 3.63 | -0.27% | 1,805,000 |
| Aug 5, 2025 | 3.69 | 3.70 | 3.67 | 3.69 | 3.64 | 0.27% | 1,121,000 |
| Aug 4, 2025 | 3.69 | 3.69 | 3.66 | 3.68 | 3.63 | - | 1,179,000 |
| Aug 1, 2025 | 3.69 | 3.70 | 3.68 | 3.68 | 3.63 | -0.27% | 893,000 |
| Jul 31, 2025 | 3.69 | 3.69 | 3.67 | 3.69 | 3.64 | - | 691,000 |
| Jul 30, 2025 | 3.68 | 3.69 | 3.66 | 3.69 | 3.64 | 0.54% | 1,370,000 |
| Jul 29, 2025 | 3.69 | 3.69 | 3.66 | 3.67 | 3.62 | -0.54% | 985,000 |
| Jul 28, 2025 | 3.70 | 3.70 | 3.68 | 3.69 | 3.64 | - | 950,000 |
| Jul 25, 2025 | 3.69 | 3.69 | 3.68 | 3.69 | 3.64 | - | 974,000 |
| Jul 24, 2025 | 3.69 | 3.69 | 3.64 | 3.69 | 3.64 | - | 805,000 |
| Jul 23, 2025 | 3.69 | 3.69 | 3.65 | 3.69 | 3.64 | - | 1,377,000 |
| Jul 22, 2025 | 3.67 | 3.69 | 3.66 | 3.69 | 3.64 | 0.82% | 1,493,000 |
| Jul 21, 2025 | 3.66 | 3.68 | 3.62 | 3.66 | 3.61 | - | 1,616,000 |
| Jul 18, 2025 | 3.65 | 3.66 | 3.63 | 3.66 | 3.61 | 0.27% | 1,566,000 |
| Jul 17, 2025 | 3.65 | 3.67 | 3.64 | 3.65 | 3.60 | - | 1,944,000 |
| Jul 16, 2025 | 3.66 | 3.66 | 3.64 | 3.65 | 3.60 | -0.27% | 1,291,000 |