Citicore Energy REIT Corp. (PSE:CREIT)
Philippines
· Delayed Price · Currency is PHP 3.490
-0.030 (-0.85%)
At close: Apr 28, 2026
Citicore Energy REIT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 3.52 | 3.53 | 3.41 | 3.49 | 3.49 | -0.85% | 1,797,000 |
| Apr 27, 2026 | 3.53 | 3.54 | 3.48 | 3.52 | 3.52 | -0.28% | 1,400,000 |
| Apr 24, 2026 | 3.49 | 3.54 | 3.47 | 3.53 | 3.53 | 1.15% | 1,847,000 |
| Apr 23, 2026 | 3.51 | 3.52 | 3.46 | 3.49 | 3.49 | -1.41% | 1,907,000 |
| Apr 22, 2026 | 3.51 | 3.55 | 3.51 | 3.54 | 3.48 | 0.85% | 1,414,000 |
| Apr 21, 2026 | 3.54 | 3.55 | 3.51 | 3.51 | 3.45 | -0.57% | 1,315,000 |
| Apr 20, 2026 | 3.55 | 3.56 | 3.50 | 3.53 | 3.47 | -0.56% | 2,359,000 |
| Apr 17, 2026 | 3.55 | 3.57 | 3.54 | 3.55 | 3.49 | - | 1,617,000 |
| Apr 16, 2026 | 3.53 | 3.57 | 3.53 | 3.55 | 3.49 | -0.28% | 1,264,000 |
| Apr 15, 2026 | 3.55 | 3.57 | 3.54 | 3.56 | 3.50 | 0.28% | 1,508,000 |
| Apr 14, 2026 | 3.54 | 3.57 | 3.54 | 3.55 | 3.49 | - | 2,887,000 |
| Apr 13, 2026 | 3.55 | 3.58 | 3.53 | 3.55 | 3.49 | 0.85% | 2,755,000 |
| Apr 10, 2026 | 3.49 | 3.55 | 3.49 | 3.52 | 3.46 | 0.86% | 3,030,000 |
| Apr 8, 2026 | 3.44 | 3.49 | 3.44 | 3.49 | 3.43 | 1.45% | 3,673,000 |
| Apr 7, 2026 | 3.40 | 3.45 | 3.40 | 3.44 | 3.39 | 1.18% | 3,882,000 |
| Apr 6, 2026 | 3.40 | 3.40 | 3.38 | 3.40 | 3.35 | - | 2,636,000 |
| Apr 1, 2026 | 3.40 | 3.42 | 3.39 | 3.40 | 3.35 | - | 2,214,000 |
| Mar 31, 2026 | 3.39 | 3.41 | 3.34 | 3.40 | 3.35 | 0.59% | 2,234,000 |
| Mar 30, 2026 | 3.37 | 3.42 | 3.35 | 3.38 | 3.33 | 0.30% | 2,018,000 |
| Mar 27, 2026 | 3.40 | 3.40 | 3.33 | 3.37 | 3.32 | 0.30% | 1,699,000 |
| Mar 26, 2026 | 3.39 | 3.40 | 3.17 | 3.36 | 3.31 | - | 3,048,000 |
| Mar 25, 2026 | 3.24 | 3.38 | 3.24 | 3.36 | 3.31 | 4.35% | 2,091,000 |
| Mar 24, 2026 | 3.16 | 3.24 | 3.16 | 3.22 | 3.17 | 1.90% | 1,955,000 |
| Mar 23, 2026 | 3.21 | 3.21 | 3.12 | 3.16 | 3.11 | -1.56% | 3,112,000 |
| Mar 19, 2026 | 3.23 | 3.23 | 3.20 | 3.21 | 3.16 | -0.62% | 2,235,000 |
| Mar 18, 2026 | 3.25 | 3.26 | 3.20 | 3.23 | 3.18 | -0.62% | 1,798,000 |
| Mar 17, 2026 | 3.28 | 3.30 | 3.20 | 3.25 | 3.20 | -0.91% | 3,516,000 |
| Mar 16, 2026 | 3.30 | 3.32 | 3.25 | 3.28 | 3.23 | -0.61% | 1,808,000 |
| Mar 13, 2026 | 3.33 | 3.33 | 3.25 | 3.30 | 3.25 | -0.60% | 2,466,000 |
| Mar 12, 2026 | 3.35 | 3.36 | 3.25 | 3.32 | 3.27 | -0.90% | 2,375,000 |
| Mar 11, 2026 | 3.35 | 3.40 | 3.33 | 3.35 | 3.30 | - | 2,386,000 |
| Mar 10, 2026 | 3.34 | 3.37 | 3.32 | 3.35 | 3.30 | 0.30% | 2,804,000 |
| Mar 9, 2026 | 3.35 | 3.36 | 3.07 | 3.34 | 3.29 | -0.89% | 13,033,000 |
| Mar 6, 2026 | 3.37 | 3.38 | 3.36 | 3.37 | 3.32 | - | 1,608,000 |
| Mar 5, 2026 | 3.34 | 3.38 | 3.34 | 3.37 | 3.32 | 0.90% | 1,400,000 |
| Mar 4, 2026 | 3.40 | 3.40 | 3.32 | 3.34 | 3.29 | -1.76% | 4,196,000 |
| Mar 3, 2026 | 3.40 | 3.40 | 3.32 | 3.40 | 3.35 | -0.29% | 5,535,000 |
| Mar 2, 2026 | 3.43 | 3.44 | 3.41 | 3.41 | 3.36 | -1.16% | 3,028,000 |
| Feb 27, 2026 | 3.44 | 3.46 | 3.43 | 3.45 | 3.40 | 0.29% | 1,161,000 |
| Feb 26, 2026 | 3.42 | 3.46 | 3.42 | 3.44 | 3.39 | 0.58% | 1,810,000 |
| Feb 25, 2026 | 3.45 | 3.47 | 3.42 | 3.42 | 3.37 | -0.87% | 1,798,000 |
| Feb 24, 2026 | 3.46 | 3.47 | 3.44 | 3.45 | 3.40 | 0.58% | 1,184,000 |
| Feb 23, 2026 | 3.43 | 3.45 | 3.42 | 3.43 | 3.38 | - | 1,843,000 |
| Feb 20, 2026 | 3.45 | 3.46 | 3.42 | 3.43 | 3.38 | - | 3,469,000 |
| Feb 19, 2026 | 3.44 | 3.45 | 3.42 | 3.43 | 3.38 | -0.29% | 1,652,000 |
| Feb 18, 2026 | 3.44 | 3.47 | 3.42 | 3.44 | 3.39 | - | 1,235,000 |
| Feb 16, 2026 | 3.45 | 3.45 | 3.43 | 3.44 | 3.39 | -0.29% | 1,546,000 |
| Feb 13, 2026 | 3.45 | 3.46 | 3.42 | 3.45 | 3.40 | - | 1,057,000 |
| Feb 12, 2026 | 3.45 | 3.49 | 3.45 | 3.45 | 3.40 | - | 797,000 |
| Feb 11, 2026 | 3.43 | 3.48 | 3.43 | 3.45 | 3.40 | 0.58% | 2,349,000 |
| Feb 10, 2026 | 3.49 | 3.49 | 3.43 | 3.43 | 3.38 | -1.44% | 2,960,000 |
| Feb 9, 2026 | 3.49 | 3.50 | 3.48 | 3.48 | 3.42 | -0.29% | 9,161,000 |
| Feb 6, 2026 | 3.49 | 3.50 | 3.48 | 3.49 | 3.43 | 0.29% | 884,000 |
| Feb 5, 2026 | 3.48 | 3.50 | 3.47 | 3.48 | 3.42 | - | 1,250,000 |
| Feb 4, 2026 | 3.50 | 3.50 | 3.46 | 3.48 | 3.42 | -0.29% | 2,654,000 |
| Feb 3, 2026 | 3.49 | 3.51 | 3.48 | 3.49 | 3.43 | - | 2,028,000 |
| Feb 2, 2026 | 3.46 | 3.50 | 3.46 | 3.49 | 3.43 | 1.16% | 3,246,000 |
| Jan 30, 2026 | 3.47 | 3.49 | 3.44 | 3.45 | 3.40 | -0.58% | 2,362,000 |
| Jan 29, 2026 | 3.49 | 3.50 | 3.45 | 3.47 | 3.42 | -0.57% | 2,755,000 |
| Jan 28, 2026 | 3.48 | 3.50 | 3.48 | 3.49 | 3.43 | 0.29% | 1,657,000 |
| Jan 27, 2026 | 3.48 | 3.50 | 3.46 | 3.48 | 3.42 | - | 2,549,000 |
| Jan 26, 2026 | 3.52 | 3.54 | 3.48 | 3.48 | 3.42 | -1.14% | 3,760,000 |
| Jan 23, 2026 | 3.53 | 3.54 | 3.52 | 3.52 | 3.46 | -0.28% | 1,250,000 |
| Jan 22, 2026 | 3.55 | 3.55 | 3.52 | 3.53 | 3.47 | -0.56% | 1,793,000 |
| Jan 21, 2026 | 3.55 | 3.56 | 3.54 | 3.55 | 3.49 | - | 1,495,000 |
| Jan 20, 2026 | 3.54 | 3.56 | 3.54 | 3.55 | 3.49 | 0.28% | 788,000 |
| Jan 19, 2026 | 3.53 | 3.55 | 3.53 | 3.54 | 3.48 | 0.28% | 1,980,000 |
| Jan 16, 2026 | 3.55 | 3.56 | 3.50 | 3.53 | 3.47 | -0.56% | 4,484,000 |
| Jan 15, 2026 | 3.56 | 3.57 | 3.54 | 3.55 | 3.49 | -0.28% | 4,685,000 |
| Jan 14, 2026 | 3.55 | 3.58 | 3.54 | 3.56 | 3.50 | 0.28% | 1,594,000 |
| Jan 13, 2026 | 3.57 | 3.57 | 3.54 | 3.55 | 3.49 | - | 2,692,000 |
| Jan 12, 2026 | 3.55 | 3.57 | 3.54 | 3.55 | 3.49 | 0.28% | 2,903,000 |
| Jan 9, 2026 | 3.54 | 3.55 | 3.54 | 3.54 | 3.48 | - | 1,298,000 |
| Jan 8, 2026 | 3.55 | 3.56 | 3.54 | 3.54 | 3.48 | -0.28% | 2,034,000 |
| Jan 7, 2026 | 3.55 | 3.56 | 3.54 | 3.55 | 3.49 | - | 2,170,000 |
| Jan 6, 2026 | 3.57 | 3.58 | 3.54 | 3.55 | 3.49 | -0.56% | 6,974,000 |
| Jan 5, 2026 | 3.58 | 3.61 | 3.56 | 3.57 | 3.51 | -0.28% | 4,769,000 |
| Jan 2, 2026 | 3.59 | 3.60 | 3.57 | 3.58 | 3.52 | 0.28% | 1,323,000 |
| Dec 29, 2025 | 3.57 | 3.60 | 3.57 | 3.57 | 3.51 | - | 1,492,000 |
| Dec 26, 2025 | 3.58 | 3.60 | 3.57 | 3.57 | 3.51 | 0.28% | 656,000 |
| Dec 23, 2025 | 3.58 | 3.60 | 3.56 | 3.56 | 3.50 | -0.56% | 1,770,000 |
| Dec 22, 2025 | 3.56 | 3.60 | 3.56 | 3.58 | 3.52 | 0.56% | 5,007,000 |
| Dec 19, 2025 | 3.60 | 3.60 | 3.56 | 3.56 | 3.50 | -1.11% | 2,389,000 |
| Dec 18, 2025 | 3.57 | 3.62 | 3.57 | 3.60 | 3.54 | 0.84% | 528,000 |
| Dec 17, 2025 | 3.59 | 3.64 | 3.55 | 3.57 | 3.51 | -0.56% | 3,102,000 |
| Dec 16, 2025 | 3.64 | 3.65 | 3.59 | 3.59 | 3.53 | -1.37% | 1,844,000 |
| Dec 15, 2025 | 3.62 | 3.65 | 3.62 | 3.64 | 3.58 | 0.83% | 1,323,000 |
| Dec 12, 2025 | 3.58 | 3.63 | 3.55 | 3.61 | 3.55 | 1.12% | 1,449,000 |
| Dec 11, 2025 | 3.62 | 3.62 | 3.57 | 3.57 | 3.51 | -0.83% | 1,034,000 |
| Dec 10, 2025 | 3.67 | 3.67 | 3.60 | 3.60 | 3.54 | -1.91% | 2,029,000 |
| Dec 9, 2025 | 3.67 | 3.70 | 3.66 | 3.67 | 3.56 | 0.55% | 1,374,000 |
| Dec 5, 2025 | 3.65 | 3.69 | 3.65 | 3.65 | 3.54 | - | 1,150,000 |
| Dec 4, 2025 | 3.65 | 3.67 | 3.65 | 3.65 | 3.54 | - | 785,000 |
| Dec 3, 2025 | 3.65 | 3.67 | 3.64 | 3.65 | 3.54 | 0.27% | 1,953,000 |
| Dec 2, 2025 | 3.64 | 3.65 | 3.63 | 3.64 | 3.53 | - | 1,193,000 |
| Dec 1, 2025 | 3.62 | 3.64 | 3.61 | 3.64 | 3.53 | 0.55% | 1,166,000 |
| Nov 28, 2025 | 3.56 | 3.62 | 3.56 | 3.62 | 3.52 | 0.56% | 825,000 |
| Nov 27, 2025 | 3.59 | 3.60 | 3.56 | 3.60 | 3.50 | 0.28% | 778,000 |
| Nov 26, 2025 | 3.59 | 3.60 | 3.55 | 3.59 | 3.49 | 0.28% | 1,049,000 |
| Nov 25, 2025 | 3.56 | 3.62 | 3.56 | 3.58 | 3.48 | 0.85% | 1,879,000 |