Citicore Energy REIT Corp. (PSE:CREIT)
Philippines
· Delayed Price · Currency is PHP 3.370
+0.030 (0.90%)
At close: Mar 5, 2026
Citicore Energy REIT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 4, 2026 | 3.40 | 3.40 | 3.32 | 3.34 | 3.34 | -1.76% | 4,196,000 |
| Mar 3, 2026 | 3.40 | 3.40 | 3.32 | 3.40 | 3.40 | -0.29% | 5,535,000 |
| Mar 2, 2026 | 3.43 | 3.44 | 3.41 | 3.41 | 3.41 | -1.16% | 3,028,000 |
| Feb 27, 2026 | 3.44 | 3.46 | 3.43 | 3.45 | 3.45 | 0.29% | 1,161,000 |
| Feb 26, 2026 | 3.42 | 3.46 | 3.42 | 3.44 | 3.44 | 0.58% | 1,810,000 |
| Feb 25, 2026 | 3.45 | 3.47 | 3.42 | 3.42 | 3.42 | -0.87% | 1,798,000 |
| Feb 24, 2026 | 3.46 | 3.47 | 3.44 | 3.45 | 3.45 | 0.58% | 1,184,000 |
| Feb 23, 2026 | 3.43 | 3.45 | 3.42 | 3.43 | 3.43 | - | 1,843,000 |
| Feb 20, 2026 | 3.45 | 3.46 | 3.42 | 3.43 | 3.43 | - | 3,469,000 |
| Feb 19, 2026 | 3.44 | 3.45 | 3.42 | 3.43 | 3.43 | -0.29% | 1,652,000 |
| Feb 18, 2026 | 3.44 | 3.47 | 3.42 | 3.44 | 3.44 | - | 1,235,000 |
| Feb 16, 2026 | 3.45 | 3.45 | 3.43 | 3.44 | 3.44 | -0.29% | 1,546,000 |
| Feb 13, 2026 | 3.45 | 3.46 | 3.42 | 3.45 | 3.45 | - | 1,057,000 |
| Feb 12, 2026 | 3.45 | 3.49 | 3.45 | 3.45 | 3.45 | - | 797,000 |
| Feb 11, 2026 | 3.43 | 3.48 | 3.43 | 3.45 | 3.45 | 0.58% | 2,349,000 |
| Feb 10, 2026 | 3.49 | 3.49 | 3.43 | 3.43 | 3.43 | -1.44% | 2,960,000 |
| Feb 9, 2026 | 3.49 | 3.50 | 3.48 | 3.48 | 3.48 | -0.29% | 9,161,000 |
| Feb 6, 2026 | 3.49 | 3.50 | 3.48 | 3.49 | 3.49 | 0.29% | 884,000 |
| Feb 5, 2026 | 3.48 | 3.50 | 3.47 | 3.48 | 3.48 | - | 1,250,000 |
| Feb 4, 2026 | 3.50 | 3.50 | 3.46 | 3.48 | 3.48 | -0.29% | 2,654,000 |
| Feb 3, 2026 | 3.49 | 3.51 | 3.48 | 3.49 | 3.49 | - | 2,028,000 |
| Feb 2, 2026 | 3.46 | 3.50 | 3.46 | 3.49 | 3.49 | 1.16% | 3,246,000 |
| Jan 30, 2026 | 3.47 | 3.49 | 3.44 | 3.45 | 3.45 | -0.58% | 2,362,000 |
| Jan 29, 2026 | 3.49 | 3.50 | 3.45 | 3.47 | 3.47 | -0.57% | 2,755,000 |
| Jan 28, 2026 | 3.48 | 3.50 | 3.48 | 3.49 | 3.49 | 0.29% | 1,657,000 |
| Jan 27, 2026 | 3.48 | 3.50 | 3.46 | 3.48 | 3.48 | - | 2,549,000 |
| Jan 26, 2026 | 3.52 | 3.54 | 3.48 | 3.48 | 3.48 | -1.14% | 3,760,000 |
| Jan 23, 2026 | 3.53 | 3.54 | 3.52 | 3.52 | 3.52 | -0.28% | 1,250,000 |
| Jan 22, 2026 | 3.55 | 3.55 | 3.52 | 3.53 | 3.53 | -0.56% | 1,793,000 |
| Jan 21, 2026 | 3.55 | 3.56 | 3.54 | 3.55 | 3.55 | - | 1,495,000 |
| Jan 20, 2026 | 3.54 | 3.56 | 3.54 | 3.55 | 3.55 | 0.28% | 788,000 |
| Jan 19, 2026 | 3.53 | 3.55 | 3.53 | 3.54 | 3.54 | 0.28% | 1,980,000 |
| Jan 16, 2026 | 3.55 | 3.56 | 3.50 | 3.53 | 3.53 | -0.56% | 4,484,000 |
| Jan 15, 2026 | 3.56 | 3.57 | 3.54 | 3.55 | 3.55 | -0.28% | 4,685,000 |
| Jan 14, 2026 | 3.55 | 3.58 | 3.54 | 3.56 | 3.56 | 0.28% | 1,594,000 |
| Jan 13, 2026 | 3.57 | 3.57 | 3.54 | 3.55 | 3.55 | - | 2,692,000 |
| Jan 12, 2026 | 3.55 | 3.57 | 3.54 | 3.55 | 3.55 | 0.28% | 2,903,000 |
| Jan 9, 2026 | 3.54 | 3.55 | 3.54 | 3.54 | 3.54 | - | 1,298,000 |
| Jan 8, 2026 | 3.55 | 3.56 | 3.54 | 3.54 | 3.54 | -0.28% | 2,034,000 |
| Jan 7, 2026 | 3.55 | 3.56 | 3.54 | 3.55 | 3.55 | - | 2,170,000 |
| Jan 6, 2026 | 3.57 | 3.58 | 3.54 | 3.55 | 3.55 | -0.56% | 6,974,000 |
| Jan 5, 2026 | 3.58 | 3.61 | 3.56 | 3.57 | 3.57 | -0.28% | 4,769,000 |
| Jan 2, 2026 | 3.59 | 3.60 | 3.57 | 3.58 | 3.58 | 0.28% | 1,323,000 |
| Dec 29, 2025 | 3.57 | 3.60 | 3.57 | 3.57 | 3.57 | - | 1,492,000 |
| Dec 26, 2025 | 3.58 | 3.60 | 3.57 | 3.57 | 3.57 | 0.28% | 656,000 |
| Dec 23, 2025 | 3.58 | 3.60 | 3.56 | 3.56 | 3.56 | -0.56% | 1,770,000 |
| Dec 22, 2025 | 3.56 | 3.60 | 3.56 | 3.58 | 3.58 | 0.56% | 5,007,000 |
| Dec 19, 2025 | 3.60 | 3.60 | 3.56 | 3.56 | 3.56 | -1.11% | 2,389,000 |
| Dec 18, 2025 | 3.57 | 3.62 | 3.57 | 3.60 | 3.60 | 0.84% | 528,000 |
| Dec 17, 2025 | 3.59 | 3.64 | 3.55 | 3.57 | 3.57 | -0.56% | 3,102,000 |
| Dec 16, 2025 | 3.64 | 3.65 | 3.59 | 3.59 | 3.59 | -1.37% | 1,844,000 |
| Dec 15, 2025 | 3.62 | 3.65 | 3.62 | 3.64 | 3.64 | 0.83% | 1,323,000 |
| Dec 12, 2025 | 3.58 | 3.63 | 3.55 | 3.61 | 3.61 | 1.12% | 1,449,000 |
| Dec 11, 2025 | 3.62 | 3.62 | 3.57 | 3.57 | 3.57 | -0.83% | 1,034,000 |
| Dec 10, 2025 | 3.67 | 3.67 | 3.60 | 3.60 | 3.60 | -1.91% | 2,029,000 |
| Dec 9, 2025 | 3.67 | 3.70 | 3.66 | 3.67 | 3.62 | 0.55% | 1,374,000 |
| Dec 5, 2025 | 3.65 | 3.69 | 3.65 | 3.65 | 3.60 | - | 1,150,000 |
| Dec 4, 2025 | 3.65 | 3.67 | 3.65 | 3.65 | 3.60 | - | 785,000 |
| Dec 3, 2025 | 3.65 | 3.67 | 3.64 | 3.65 | 3.60 | 0.27% | 1,953,000 |
| Dec 2, 2025 | 3.64 | 3.65 | 3.63 | 3.64 | 3.59 | - | 1,193,000 |
| Dec 1, 2025 | 3.62 | 3.64 | 3.61 | 3.64 | 3.59 | 0.55% | 1,166,000 |
| Nov 28, 2025 | 3.56 | 3.62 | 3.56 | 3.62 | 3.57 | 0.56% | 825,000 |
| Nov 27, 2025 | 3.59 | 3.60 | 3.56 | 3.60 | 3.55 | 0.28% | 778,000 |
| Nov 26, 2025 | 3.59 | 3.60 | 3.55 | 3.59 | 3.54 | 0.28% | 1,049,000 |
| Nov 25, 2025 | 3.56 | 3.62 | 3.56 | 3.58 | 3.53 | 0.85% | 1,879,000 |
| Nov 24, 2025 | 3.55 | 3.57 | 3.51 | 3.55 | 3.50 | - | 1,462,000 |
| Nov 21, 2025 | 3.50 | 3.55 | 3.48 | 3.55 | 3.50 | 2.01% | 2,023,000 |
| Nov 20, 2025 | 3.48 | 3.52 | 3.45 | 3.48 | 3.43 | - | 882,000 |
| Nov 19, 2025 | 3.47 | 3.53 | 3.45 | 3.48 | 3.43 | 0.29% | 1,379,000 |
| Nov 18, 2025 | 3.46 | 3.50 | 3.44 | 3.47 | 3.42 | 0.58% | 1,353,000 |
| Nov 17, 2025 | 3.40 | 3.50 | 3.37 | 3.45 | 3.40 | 1.47% | 1,550,000 |
| Nov 14, 2025 | 3.53 | 3.55 | 3.36 | 3.40 | 3.35 | -3.68% | 4,002,000 |
| Nov 13, 2025 | 3.52 | 3.54 | 3.48 | 3.53 | 3.48 | 0.86% | 799,000 |
| Nov 12, 2025 | 3.40 | 3.55 | 3.39 | 3.50 | 3.45 | 2.94% | 4,109,000 |
| Nov 11, 2025 | 3.39 | 3.40 | 3.36 | 3.40 | 3.35 | 0.29% | 1,426,000 |
| Nov 10, 2025 | 3.42 | 3.42 | 3.39 | 3.39 | 3.34 | -0.59% | 1,090,000 |
| Nov 7, 2025 | 3.41 | 3.46 | 3.39 | 3.41 | 3.36 | 0.29% | 1,235,000 |
| Nov 6, 2025 | 3.40 | 3.44 | 3.31 | 3.40 | 3.35 | - | 1,992,000 |
| Nov 5, 2025 | 3.43 | 3.43 | 3.36 | 3.40 | 3.35 | -0.87% | 2,739,000 |
| Nov 4, 2025 | 3.43 | 3.48 | 3.42 | 3.43 | 3.38 | 0.29% | 932,000 |
| Nov 3, 2025 | 3.48 | 3.49 | 3.41 | 3.42 | 3.37 | -1.72% | 1,303,000 |
| Oct 30, 2025 | 3.49 | 3.51 | 3.45 | 3.48 | 3.43 | -0.29% | 949,000 |
| Oct 29, 2025 | 3.44 | 3.50 | 3.41 | 3.49 | 3.44 | 1.45% | 1,186,000 |
| Oct 28, 2025 | 3.42 | 3.48 | 3.38 | 3.44 | 3.39 | 0.58% | 2,001,000 |
| Oct 27, 2025 | 3.48 | 3.49 | 3.40 | 3.42 | 3.37 | -1.72% | 2,587,000 |
| Oct 24, 2025 | 3.51 | 3.52 | 3.47 | 3.48 | 3.43 | -0.85% | 1,845,000 |
| Oct 23, 2025 | 3.53 | 3.54 | 3.50 | 3.51 | 3.46 | -0.57% | 1,306,000 |
| Oct 22, 2025 | 3.54 | 3.54 | 3.50 | 3.53 | 3.48 | -0.28% | 2,057,000 |
| Oct 21, 2025 | 3.51 | 3.55 | 3.51 | 3.54 | 3.49 | 0.85% | 2,369,000 |
| Oct 20, 2025 | 3.59 | 3.60 | 3.50 | 3.51 | 3.46 | -2.23% | 3,699,000 |
| Oct 17, 2025 | 3.60 | 3.60 | 3.58 | 3.59 | 3.54 | -0.28% | 1,472,000 |
| Oct 16, 2025 | 3.61 | 3.61 | 3.58 | 3.60 | 3.55 | -0.28% | 2,227,000 |
| Oct 15, 2025 | 3.68 | 3.68 | 3.60 | 3.61 | 3.56 | -1.37% | 2,399,000 |
| Oct 14, 2025 | 3.69 | 3.70 | 3.65 | 3.66 | 3.61 | -0.54% | 1,558,000 |
| Oct 13, 2025 | 3.70 | 3.70 | 3.66 | 3.68 | 3.63 | -0.54% | 804,000 |
| Oct 10, 2025 | 3.72 | 3.74 | 3.68 | 3.70 | 3.65 | - | 1,373,000 |
| Oct 9, 2025 | 3.70 | 3.74 | 3.66 | 3.70 | 3.65 | - | 1,992,000 |
| Oct 8, 2025 | 3.68 | 3.71 | 3.66 | 3.70 | 3.65 | 0.54% | 1,033,000 |
| Oct 7, 2025 | 3.67 | 3.70 | 3.67 | 3.68 | 3.63 | 0.27% | 1,041,000 |
| Oct 6, 2025 | 3.67 | 3.67 | 3.65 | 3.67 | 3.62 | 0.82% | 1,482,000 |