- Stock Price
- Price History
CREC Stock Price History - Citicore Renewable Energy Corporation
Best Day (1Y)
₱4.50
January 08, 2026
Worst Day (1Y)
₱3.30
January 09, 2025
Average Volume (1Y)
1.08M
Daily Average
Most Traded (1Y)
55.78M
July 25, 2025
| Date | Close | High | Low | Trade Volume | Trade Value | Change | Change % |
|---|---|---|---|---|---|---|---|
| Jan 09, 2026 | ₱4.44 | ₱4.50 | ₱4.44 | 7K shares | ₱31K | -₱0.06 | -1.33% |
| Jan 08, 2026 | ₱4.50 | ₱4.58 | ₱4.40 | 179K shares | ₱804K | ₱0.00 | 0.00% |
| Jan 07, 2026 | ₱4.50 | ₱4.50 | ₱4.40 | 84K shares | ₱370K | ₱0.00 | 0.00% |
| Jan 06, 2026 | ₱4.50 | ₱4.54 | ₱4.31 | 68K shares | ₱302K | ₱0.00 | 0.00% |
| Jan 05, 2026 | ₱4.50 | ₱4.59 | ₱4.16 | 1.57M shares | ₱6.76 Million | +₱0.21 | +4.65% |
| Jan 02, 2026 | ₱4.30 | ₱4.30 | ₱4.27 | 1.79M shares | ₱7.65 Million | +₱0.02 | +0.47% |
| Dec 29, 2025 | ₱4.28 | ₱4.28 | ₱4.20 | 76K shares | ₱322K | +₱0.04 | +0.94% |
| Dec 26, 2025 | ₱4.24 | ₱4.24 | ₱4.12 | 29K shares | ₱121K | -₱0.03 | -0.70% |
| Dec 23, 2025 | ₱4.27 | ₱4.28 | ₱4.27 | 6K shares | ₱26K | -₱0.01 | -0.23% |
| Dec 22, 2025 | ₱4.28 | ₱4.28 | ₱4.12 | 46K shares | ₱194K | +₱0.03 | +0.71% |
| Dec 19, 2025 | ₱4.25 | ₱4.28 | ₱4.18 | 53K shares | ₱224K | ₱0.00 | 0.00% |
| Dec 18, 2025 | ₱4.25 | ₱4.28 | ₱4.11 | 183K shares | ₱776K | ₱0.00 | 0.00% |
| Dec 17, 2025 | ₱4.25 | ₱4.28 | ₱4.10 | 331K shares | ₱1.38 Million | +₱0.11 | +2.66% |
| Dec 16, 2025 | ₱4.14 | ₱4.23 | ₱4.09 | 141K shares | ₱581K | -₱0.09 | -2.13% |
| Dec 15, 2025 | ₱4.23 | ₱4.24 | ₱4.13 | 18K shares | ₱75K | -₱0.01 | -0.24% |
| Dec 12, 2025 | ₱4.24 | ₱4.24 | ₱4.10 | 20K shares | ₱83K | ₱0.00 | 0.00% |
| Dec 11, 2025 | ₱4.24 | ₱4.25 | ₱4.20 | 11K shares | ₱46K | -₱0.05 | -1.17% |
| Dec 10, 2025 | ₱4.29 | ₱4.29 | ₱4.08 | 127K shares | ₱537K | +₱0.02 | +0.47% |
| Dec 09, 2025 | ₱4.27 | ₱4.27 | ₱4.27 | 7K shares | ₱30K | ₱0.00 | 0.00% |
| Dec 05, 2025 | ₱4.27 | ₱4.27 | ₱4.04 | 78K shares | ₱325K | -₱0.02 | -0.47% |
| Dec 04, 2025 | ₱4.29 | ₱4.29 | ₱4.29 | 1K shares | ₱4K | +₱0.14 | +3.37% |
| Dec 03, 2025 | ₱4.15 | ₱4.20 | ₱4.10 | 3.44M shares | ₱14.43 Million | -₱0.04 | -0.95% |
| Dec 02, 2025 | ₱4.19 | ₱4.30 | ₱4.15 | 4.24M shares | ₱17.82 Million | -₱0.11 | -2.56% |
| Dec 01, 2025 | ₱4.30 | ₱4.30 | ₱4.25 | 15K shares | ₱64K | ₱0.00 | 0.00% |
| Nov 28, 2025 | ₱4.30 | ₱4.30 | ₱4.25 | 125K shares | ₱535K | +₱0.03 | +0.70% |
| Nov 27, 2025 | ₱4.27 | ₱4.30 | ₱4.27 | 5K shares | ₱21K | -₱0.03 | -0.70% |
| Nov 26, 2025 | ₱4.30 | ₱4.30 | ₱4.11 | 64K shares | ₱268K | +₱0.03 | +0.70% |
| Nov 25, 2025 | ₱4.27 | ₱4.27 | ₱4.12 | 46K shares | ₱194K | +₱0.03 | +0.71% |
| Nov 24, 2025 | ₱4.24 | ₱4.30 | ₱4.11 | 84K shares | ₱352K | -₱0.02 | -0.47% |
| Nov 21, 2025 | ₱4.26 | ₱4.30 | ₱4.16 | 45K shares | ₱190K | -₱0.04 | -0.93% |
| Nov 20, 2025 | ₱4.30 | ₱4.30 | ₱4.10 | 201K shares | ₱840K | +₱0.14 | +3.37% |
| Nov 19, 2025 | ₱4.16 | ₱4.18 | ₱4.05 | 23K shares | ₱95K | -₱0.02 | -0.48% |
| Nov 18, 2025 | ₱4.18 | ₱4.18 | ₱4.07 | 40K shares | ₱165K | +₱0.03 | +0.72% |
| Nov 17, 2025 | ₱4.15 | ₱4.15 | ₱4.05 | 536K shares | ₱2.19 Million | ₱0.00 | 0.00% |
| Nov 14, 2025 | ₱4.15 | ₱4.19 | ₱4.07 | 154K shares | ₱634K | -₱0.04 | -0.95% |
| Nov 13, 2025 | ₱4.19 | ₱4.19 | ₱4.19 | 1K shares | ₱4K | ₱0.00 | 0.00% |
| Nov 12, 2025 | ₱4.19 | ₱4.19 | ₱4.10 | 357K shares | ₱1.49 Million | +₱0.02 | +0.48% |
| Nov 11, 2025 | ₱4.17 | ₱4.20 | ₱4.08 | 129K shares | ₱531K | -₱0.03 | -0.71% |
| Nov 10, 2025 | ₱4.20 | ₱4.23 | ₱4.12 | 29K shares | ₱120K | ₱0.00 | 0.00% |
| Nov 07, 2025 | ₱4.20 | ₱4.20 | ₱4.18 | 34K shares | ₱142K | ₱0.00 | 0.00% |
| Nov 06, 2025 | ₱4.20 | ₱4.24 | ₱4.16 | 28K shares | ₱117K | ₱0.00 | 0.00% |
| Nov 05, 2025 | ₱4.20 | ₱4.20 | ₱4.14 | 51K shares | ₱214K | +₱0.05 | +1.20% |
| Nov 04, 2025 | ₱4.15 | ₱4.20 | ₱4.13 | 57K shares | ₱236K | -₱0.05 | -1.19% |
| Nov 03, 2025 | ₱4.20 | ₱4.43 | ₱4.13 | 1.32M shares | ₱5.61 Million | -₱0.22 | -5.19% |
| Oct 30, 2025 | ₱4.43 | ₱4.45 | ₱4.30 | 485K shares | ₱2.10 Million | -₱0.02 | -0.45% |
| Oct 29, 2025 | ₱4.45 | ₱4.45 | ₱4.33 | 54K shares | ₱237K | ₱0.00 | 0.00% |
| Oct 28, 2025 | ₱4.45 | ₱4.46 | ₱4.33 | 66K shares | ₱289K | -₱0.01 | -0.22% |
| Oct 27, 2025 | ₱4.46 | ₱4.46 | ₱4.31 | 53K shares | ₱230K | +₱0.16 | +3.48% |
| Oct 24, 2025 | ₱4.31 | ₱4.40 | ₱4.31 | 416K shares | ₱1.81 Million | -₱0.09 | -2.05% |
| Oct 23, 2025 | ₱4.40 | ₱4.41 | ₱4.33 | 40K shares | ₱174K | +₱0.05 | +1.15% |
| Oct 22, 2025 | ₱4.35 | ₱4.48 | ₱4.33 | 34K shares | ₱149K | -₱0.13 | -2.90% |
| Oct 21, 2025 | ₱4.48 | ₱4.48 | ₱4.37 | 78K shares | ₱344K | ₱0.00 | 0.00% |
| Oct 20, 2025 | ₱4.48 | ₱4.49 | ₱4.42 | 39K shares | ₱173K | -₱0.01 | -0.22% |
| Oct 17, 2025 | ₱4.49 | ₱4.50 | ₱4.42 | 110K shares | ₱493K | +₱0.04 | +0.90% |
| Oct 16, 2025 | ₱4.45 | ₱4.45 | ₱4.42 | 200K shares | ₱889K | +₱0.03 | +0.68% |
| Oct 15, 2025 | ₱4.42 | ₱4.42 | ₱4.31 | 42K shares | ₱186K | ₱0.00 | 0.00% |
| Oct 14, 2025 | ₱4.42 | ₱4.42 | ₱4.30 | 174K shares | ₱750K | +₱0.09 | +2.08% |
| Oct 13, 2025 | ₱4.33 | ₱4.44 | ₱4.31 | 293K shares | ₱1.27 Million | -₱0.11 | -2.48% |
| Oct 10, 2025 | ₱4.44 | ₱4.44 | ₱4.35 | 117K shares | ₱514K | ₱0.00 | 0.00% |
| Oct 09, 2025 | ₱4.44 | ₱4.46 | ₱4.31 | 205K shares | ₱905K | -₱0.02 | -0.45% |
| Oct 08, 2025 | ₱4.46 | ₱4.50 | ₱4.40 | 332K shares | ₱1.47 Million | -₱0.04 | -0.89% |
| Oct 07, 2025 | ₱4.50 | ₱4.50 | ₱4.39 | 121K shares | ₱538K | +₱0.05 | +1.12% |
| Oct 06, 2025 | ₱4.45 | ₱4.45 | ₱4.33 | 411K shares | ₱1.81 Million | +₱0.05 | +1.14% |
| Oct 03, 2025 | ₱4.40 | ₱4.45 | ₱4.29 | 229K shares | ₱1.01 Million | +₱0.11 | +2.56% |
| Oct 02, 2025 | ₱4.29 | ₱4.39 | ₱4.29 | 155K shares | ₱680K | -₱0.10 | -2.28% |
| Oct 01, 2025 | ₱4.39 | ₱4.39 | ₱4.30 | 382K shares | ₱1.67 Million | +₱0.09 | +2.09% |
| Sep 30, 2025 | ₱4.30 | ₱4.40 | ₱4.26 | 90K shares | ₱388K | -₱0.10 | -2.27% |
| Sep 29, 2025 | ₱4.40 | ₱4.40 | ₱4.37 | 440K shares | ₱1.93 Million | +₱0.02 | +0.46% |
| Sep 26, 2025 | ₱4.38 | ₱4.38 | ₱4.25 | 197K shares | ₱853K | ₱0.00 | 0.00% |
| Sep 25, 2025 | ₱4.38 | ₱4.38 | ₱4.25 | 139K shares | ₱593K | ₱0.00 | 0.00% |
| Sep 24, 2025 | ₱4.38 | ₱4.39 | ₱4.30 | 41K shares | ₱179K | -₱0.01 | -0.23% |
| Sep 23, 2025 | ₱4.39 | ₱4.39 | ₱4.23 | 64K shares | ₱275K | ₱0.00 | 0.00% |
| Sep 22, 2025 | ₱4.39 | ₱4.40 | ₱4.24 | 171K shares | ₱739K | -₱0.01 | -0.23% |
| Sep 19, 2025 | ₱4.40 | ₱4.40 | ₱4.23 | 232K shares | ₱993K | +₱0.11 | +2.56% |
| Sep 18, 2025 | ₱4.29 | ₱4.29 | ₱4.23 | 60K shares | ₱255K | -₱0.01 | -0.23% |
| Sep 17, 2025 | ₱4.30 | ₱4.30 | ₱4.22 | 175K shares | ₱748K | ₱0.00 | 0.00% |
| Sep 16, 2025 | ₱4.30 | ₱4.30 | ₱4.18 | 42K shares | ₱180K | ₱0.00 | 0.00% |
| Sep 15, 2025 | ₱4.30 | ₱4.30 | ₱4.11 | 555K shares | ₱2.31 Million | +₱0.16 | +3.61% |
| Sep 12, 2025 | ₱4.15 | ₱4.37 | ₱4.15 | 966K shares | ₱4.12 Million | -₱0.11 | -2.58% |
| Sep 11, 2025 | ₱4.26 | ₱4.30 | ₱4.24 | 47K shares | ₱200K | +₱0.03 | +0.71% |
| Sep 10, 2025 | ₱4.23 | ₱4.37 | ₱4.23 | 133K shares | ₱563K | -₱0.14 | -3.20% |
| Sep 09, 2025 | ₱4.37 | ₱4.37 | ₱4.24 | 24K shares | ₱104K | ₱0.00 | 0.00% |
| Sep 08, 2025 | ₱4.37 | ₱4.38 | ₱4.30 | 104K shares | ₱454K | -₱0.01 | -0.23% |
| Sep 05, 2025 | ₱4.38 | ₱4.40 | ₱4.23 | 201K shares | ₱868K | +₱0.04 | +0.92% |
| Sep 04, 2025 | ₱4.34 | ₱4.45 | ₱4.34 | 225K shares | ₱992K | -₱0.04 | -0.91% |
| Sep 03, 2025 | ₱4.38 | ₱4.39 | ₱4.30 | 7K shares | ₱30K | -₱0.01 | -0.23% |
| Sep 02, 2025 | ₱4.39 | ₱4.40 | ₱4.39 | 8K shares | ₱35K | ₱0.00 | 0.00% |
| Sep 01, 2025 | ₱4.39 | ₱4.40 | ₱4.31 | 31K shares | ₱135K | -₱0.01 | -0.23% |
| Aug 29, 2025 | ₱4.40 | ₱4.40 | ₱4.20 | 1.34M shares | ₱5.78 Million | +₱0.02 | +0.46% |
| Aug 28, 2025 | ₱4.38 | ₱4.40 | ₱4.30 | 14K shares | ₱61K | -₱0.01 | -0.23% |
| Aug 27, 2025 | ₱4.39 | ₱4.40 | ₱4.30 | 85K shares | ₱372K | -₱0.01 | -0.23% |
| Aug 26, 2025 | ₱4.40 | ₱4.40 | ₱4.30 | 238K shares | ₱1.03 Million | +₱0.11 | +2.56% |
| Aug 22, 2025 | ₱4.29 | ₱4.30 | ₱4.12 | 29K shares | ₱123K | +₱0.02 | +0.47% |
| Aug 20, 2025 | ₱4.27 | ₱4.30 | ₱4.10 | 44K shares | ₱185K | +₱0.02 | +0.47% |
| Aug 19, 2025 | ₱4.25 | ₱4.25 | ₱4.23 | 142K shares | ₱603K | ₱0.00 | 0.00% |
| Aug 18, 2025 | ₱4.25 | ₱4.25 | ₱4.20 | 509K shares | ₱2.16 Million | +₱0.04 | +0.95% |
| Aug 15, 2025 | ₱4.21 | ₱4.21 | ₱4.19 | 65K shares | ₱273K | +₱0.02 | +0.48% |
| Aug 14, 2025 | ₱4.19 | ₱4.21 | ₱4.10 | 120K shares | ₱497K | -₱0.01 | -0.24% |
| Aug 13, 2025 | ₱4.20 | ₱4.20 | ₱4.15 | 93K shares | ₱386K | ₱0.00 | 0.00% |
| Aug 12, 2025 | ₱4.20 | ₱4.21 | ₱4.09 | 199K shares | ₱819K | +₱0.11 | +2.69% |
| Aug 11, 2025 | ₱4.09 | ₱4.18 | ₱4.09 | 92K shares | ₱379K | -₱0.09 | -2.15% |
| Aug 08, 2025 | ₱4.18 | ₱4.24 | ₱4.15 | 58K shares | ₱242K | -₱0.02 | -0.48% |
| Aug 07, 2025 | ₱4.20 | ₱4.24 | ₱4.15 | 30K shares | ₱127K | -₱0.04 | -0.94% |
| Aug 06, 2025 | ₱4.24 | ₱4.25 | ₱4.18 | 447K shares | ₱1.89 Million | ₱0.00 | 0.00% |
| Aug 05, 2025 | ₱4.24 | ₱4.25 | ₱4.24 | 71K shares | ₱301K | -₱0.01 | -0.24% |
| Aug 04, 2025 | ₱4.25 | ₱4.29 | ₱4.22 | 176K shares | ₱750K | +₱0.03 | +0.71% |
| Aug 01, 2025 | ₱4.22 | ₱4.30 | ₱4.22 | 65K shares | ₱279K | -₱0.08 | -1.86% |
| Jul 31, 2025 | ₱4.30 | ₱4.30 | ₱4.21 | 202K shares | ₱864K | +₱0.05 | +1.18% |
| Jul 30, 2025 | ₱4.25 | ₱4.29 | ₱4.20 | 130K shares | ₱551K | +₱0.05 | +1.19% |
| Jul 29, 2025 | ₱4.20 | ₱4.25 | ₱4.18 | 161K shares | ₱676K | +₱0.04 | +0.96% |
| Jul 28, 2025 | ₱4.16 | ₱4.20 | ₱4.15 | 72K shares | ₱300K | -₱0.04 | -0.95% |
| Jul 25, 2025 | ₱4.20 | ₱4.20 | ₱4.08 | 55.78M shares | ₱227.59 Million | +₱0.06 | +1.45% |
| Jul 24, 2025 | ₱4.14 | ₱4.14 | ₱4.06 | 168K shares | ₱685K | ₱0.00 | 0.00% |
| Jul 23, 2025 | ₱4.14 | ₱4.20 | ₱4.09 | 316K shares | ₱1.31 Million | +₱0.05 | +1.22% |
| Jul 22, 2025 | ₱4.09 | ₱4.10 | ₱4.08 | 151K shares | ₱619K | -₱0.01 | -0.24% |
| Jul 21, 2025 | ₱4.10 | ₱4.10 | ₱4.04 | 35.49M shares | ₱143.38 Million | +₱0.03 | +0.74% |
| Jul 18, 2025 | ₱4.07 | ₱4.07 | ₱4.01 | 35.14M shares | ₱140.90 Million | +₱0.06 | +1.50% |
| Jul 17, 2025 | ₱4.01 | ₱4.04 | ₱3.99 | 22.23M shares | ₱89.15 Million | -₱0.02 | -0.50% |
| Jul 16, 2025 | ₱4.03 | ₱4.04 | ₱3.99 | 28.59M shares | ₱114.34 Million | -₱0.01 | -0.25% |
| Jul 15, 2025 | ₱4.04 | ₱4.04 | ₱3.99 | 66K shares | ₱265K | ₱0.00 | 0.00% |
| Jul 14, 2025 | ₱4.04 | ₱4.04 | ₱3.98 | 163K shares | ₱655K | +₱0.02 | +0.50% |
| Jul 11, 2025 | ₱4.02 | ₱4.03 | ₱4.01 | 48K shares | ₱193K | +₱0.01 | +0.25% |
| Jul 10, 2025 | ₱4.01 | ₱4.04 | ₱4.00 | 117K shares | ₱470K | -₱0.01 | -0.25% |
| Jul 09, 2025 | ₱4.02 | ₱4.02 | ₱3.97 | 173K shares | ₱689K | +₱0.02 | +0.50% |
| Jul 08, 2025 | ₱4.00 | ₱4.01 | ₱3.95 | 187K shares | ₱743K | ₱0.00 | 0.00% |
| Jul 07, 2025 | ₱4.00 | ₱4.02 | ₱3.98 | 451K shares | ₱1.80 Million | ₱0.00 | 0.00% |
| Jul 04, 2025 | ₱4.00 | ₱4.01 | ₱4.00 | 14K shares | ₱56K | -₱0.02 | -0.50% |
| Jul 03, 2025 | ₱4.02 | ₱4.02 | ₱3.97 | 261K shares | ₱1.04 Million | +₱0.03 | +0.75% |
| Jul 02, 2025 | ₱3.99 | ₱4.01 | ₱3.99 | 59K shares | ₱236K | -₱0.01 | -0.25% |
| Jul 01, 2025 | ₱4.00 | ₱4.01 | ₱3.97 | 335K shares | ₱1.34 Million | -₱0.01 | -0.25% |
| Jun 30, 2025 | ₱4.01 | ₱4.01 | ₱3.99 | 111K shares | ₱444K | +₱0.02 | +0.50% |
| Jun 27, 2025 | ₱3.99 | ₱4.00 | ₱3.93 | 172K shares | ₱680K | +₱0.07 | +1.79% |
| Jun 26, 2025 | ₱3.92 | ₱3.92 | ₱3.91 | 70K shares | ₱274K | +₱0.02 | +0.51% |
| Jun 25, 2025 | ₱3.90 | ₱3.93 | ₱3.88 | 422K shares | ₱1.65 Million | ₱0.00 | 0.00% |
| Jun 24, 2025 | ₱3.90 | ₱3.90 | ₱3.86 | 434K shares | ₱1.69 Million | +₱0.02 | +0.52% |
| Jun 23, 2025 | ₱3.88 | ₱3.90 | ₱3.88 | 63K shares | ₱244K | -₱0.01 | -0.26% |
| Jun 20, 2025 | ₱3.89 | ₱3.89 | ₱3.89 | 4K shares | ₱16K | -₱0.01 | -0.26% |
| Jun 19, 2025 | ₱3.90 | ₱3.90 | ₱3.73 | 1.34M shares | ₱5.12 Million | +₱0.12 | +3.17% |
| Jun 18, 2025 | ₱3.78 | ₱3.79 | ₱3.73 | 52K shares | ₱195K | -₱0.01 | -0.26% |
| Jun 17, 2025 | ₱3.79 | ₱3.80 | ₱3.74 | 42K shares | ₱158K | +₱0.01 | +0.26% |
| Jun 16, 2025 | ₱3.78 | ₱3.84 | ₱3.73 | 408K shares | ₱1.55 Million | +₱0.01 | +0.27% |
| Jun 13, 2025 | ₱3.77 | ₱3.86 | ₱3.74 | 1.49M shares | ₱5.62 Million | -₱0.09 | -2.33% |
| Jun 11, 2025 | ₱3.86 | ₱3.87 | ₱3.79 | 173K shares | ₱659K | -₱0.01 | -0.26% |
| Jun 10, 2025 | ₱3.87 | ₱3.87 | ₱3.80 | 75K shares | ₱287K | +₱0.08 | +2.11% |
| Jun 09, 2025 | ₱3.79 | ₱3.89 | ₱3.79 | 76K shares | ₱292K | -₱0.08 | -2.07% |
| Jun 05, 2025 | ₱3.87 | ₱3.87 | ₱3.87 | 11K shares | ₱42K | +₱0.02 | +0.52% |
| Jun 04, 2025 | ₱3.85 | ₱3.89 | ₱3.76 | 35K shares | ₱133K | +₱0.05 | +1.32% |
| Jun 03, 2025 | ₱3.80 | ₱3.90 | ₱3.76 | 173K shares | ₱653K | -₱0.07 | -1.81% |
| Jun 02, 2025 | ₱3.87 | ₱3.90 | ₱3.75 | 67K shares | ₱256K | -₱0.03 | -0.77% |
| May 30, 2025 | ₱3.90 | ₱3.90 | ₱3.74 | 307K shares | ₱1.18 Million | +₱0.10 | +2.63% |
| May 29, 2025 | ₱3.80 | ₱3.90 | ₱3.77 | 24K shares | ₱92K | ₱0.00 | 0.00% |
| May 28, 2025 | ₱3.80 | ₱3.90 | ₱3.78 | 40K shares | ₱152K | ₱0.00 | 0.00% |
| May 27, 2025 | ₱3.80 | ₱3.90 | ₱3.80 | 97K shares | ₱374K | ₱0.00 | 0.00% |
| May 26, 2025 | ₱3.80 | ₱3.84 | ₱3.80 | 77K shares | ₱293K | -₱0.05 | -1.30% |
| May 23, 2025 | ₱3.85 | ₱3.85 | ₱3.80 | 200K shares | ₱766K | +₱0.04 | +1.05% |
| May 22, 2025 | ₱3.81 | ₱3.81 | ₱3.70 | 218K shares | ₱827K | +₱0.02 | +0.53% |
| May 21, 2025 | ₱3.79 | ₱3.79 | ₱3.72 | 30K shares | ₱112K | +₱0.09 | +2.43% |
| May 20, 2025 | ₱3.70 | ₱3.80 | ₱3.70 | 114K shares | ₱424K | -₱0.08 | -2.12% |
| May 19, 2025 | ₱3.78 | ₱3.81 | ₱3.78 | 15K shares | ₱57K | -₱0.02 | -0.53% |
| May 16, 2025 | ₱3.80 | ₱3.80 | ₱3.80 | 25K shares | ₱95K | +₱0.01 | +0.26% |
| May 15, 2025 | ₱3.79 | ₱3.80 | ₱3.70 | 84K shares | ₱318K | +₱0.04 | +1.07% |
| May 14, 2025 | ₱3.75 | ₱3.82 | ₱3.70 | 76K shares | ₱283K | -₱0.07 | -1.83% |
| May 13, 2025 | ₱3.82 | ₱3.82 | ₱3.71 | 75K shares | ₱280K | +₱0.01 | +0.26% |
| May 09, 2025 | ₱3.81 | ₱3.81 | ₱3.74 | 126K shares | ₱475K | ₱0.00 | 0.00% |
| May 08, 2025 | ₱3.81 | ₱3.82 | ₱3.72 | 365K shares | ₱1.37 Million | +₱0.01 | +0.26% |
| May 07, 2025 | ₱3.80 | ₱3.82 | ₱3.71 | 63K shares | ₱237K | -₱0.02 | -0.52% |
| May 06, 2025 | ₱3.82 | ₱3.86 | ₱3.80 | 45K shares | ₱172K | -₱0.03 | -0.78% |
| May 05, 2025 | ₱3.85 | ₱3.85 | ₱3.76 | 327K shares | ₱1.25 Million | +₱0.09 | +2.39% |
| May 02, 2025 | ₱3.76 | ₱3.79 | ₱3.71 | 109K shares | ₱412K | ₱0.00 | 0.00% |
| Apr 30, 2025 | ₱3.76 | ₱3.76 | ₱3.71 | 128K shares | ₱478K | +₱0.01 | +0.27% |
| Apr 29, 2025 | ₱3.75 | ₱3.79 | ₱3.72 | 17K shares | ₱64K | +₱0.05 | +1.35% |
| Apr 28, 2025 | ₱3.70 | ₱3.75 | ₱3.66 | 434K shares | ₱1.60 Million | +₱0.04 | +1.09% |
| Apr 25, 2025 | ₱3.66 | ₱3.69 | ₱3.63 | 139K shares | ₱506K | -₱0.03 | -0.81% |
| Apr 24, 2025 | ₱3.69 | ₱3.71 | ₱3.66 | 14K shares | ₱52K | -₱0.02 | -0.54% |
| Apr 23, 2025 | ₱3.71 | ₱3.80 | ₱3.62 | 193K shares | ₱710K | -₱0.08 | -2.11% |
| Apr 22, 2025 | ₱3.79 | ₱3.80 | ₱3.74 | 29K shares | ₱109K | -₱0.01 | -0.26% |
| Apr 21, 2025 | ₱3.80 | ₱3.84 | ₱3.80 | 55K shares | ₱210K | ₱0.00 | 0.00% |
| Apr 16, 2025 | ₱3.80 | ₱3.84 | ₱3.78 | 97K shares | ₱367K | +₱0.02 | +0.53% |
| Apr 15, 2025 | ₱3.78 | ₱3.81 | ₱3.75 | 305K shares | ₱1.15 Million | -₱0.02 | -0.53% |
| Apr 14, 2025 | ₱3.80 | ₱3.85 | ₱3.78 | 123K shares | ₱467K | -₱0.02 | -0.52% |
| Apr 11, 2025 | ₱3.82 | ₱3.85 | ₱3.80 | 187K shares | ₱715K | -₱0.03 | -0.78% |
| Apr 10, 2025 | ₱3.85 | ₱3.85 | ₱3.82 | 274K shares | ₱1.05 Million | +₱0.03 | +0.79% |
| Apr 08, 2025 | ₱3.82 | ₱3.85 | ₱3.73 | 203K shares | ₱766K | +₱0.07 | +1.87% |
| Apr 07, 2025 | ₱3.75 | ₱3.80 | ₱3.58 | 448K shares | ₱1.64 Million | -₱0.08 | -2.09% |
| Apr 04, 2025 | ₱3.83 | ₱3.84 | ₱3.80 | 84K shares | ₱320K | +₱0.05 | +1.32% |
| Apr 03, 2025 | ₱3.78 | ₱3.84 | ₱3.78 | 81K shares | ₱307K | -₱0.02 | -0.53% |
| Apr 02, 2025 | ₱3.80 | ₱3.80 | ₱3.69 | 681K shares | ₱2.55 Million | +₱0.10 | +2.70% |
| Mar 31, 2025 | ₱3.70 | ₱3.70 | ₱3.70 | 63K shares | ₱233K | ₱0.00 | 0.00% |
| Mar 28, 2025 | ₱3.70 | ₱3.70 | ₱3.61 | 208K shares | ₱760K | +₱0.02 | +0.54% |
| Mar 27, 2025 | ₱3.68 | ₱3.68 | ₱3.61 | 268K shares | ₱979K | +₱0.03 | +0.82% |
| Mar 26, 2025 | ₱3.65 | ₱3.65 | ₱3.58 | 519K shares | ₱1.88 Million | +₱0.05 | +1.39% |
| Mar 25, 2025 | ₱3.60 | ₱3.60 | ₱3.53 | 442K shares | ₱1.59 Million | +₱0.01 | +0.28% |
| Mar 24, 2025 | ₱3.59 | ₱3.60 | ₱3.53 | 18K shares | ₱64K | +₱0.03 | +0.84% |
| Mar 21, 2025 | ₱3.56 | ₱3.58 | ₱3.55 | 23K shares | ₱82K | -₱0.02 | -0.56% |
| Mar 20, 2025 | ₱3.58 | ₱3.61 | ₱3.58 | 37K shares | ₱132K | -₱0.03 | -0.83% |
| Mar 19, 2025 | ₱3.61 | ₱3.61 | ₱3.51 | 513K shares | ₱1.83 Million | +₱0.01 | +0.28% |
| Mar 18, 2025 | ₱3.60 | ₱3.60 | ₱3.51 | 520K shares | ₱1.83 Million | +₱0.05 | +1.41% |
| Mar 17, 2025 | ₱3.55 | ₱3.60 | ₱3.52 | 55K shares | ₱196K | -₱0.03 | -0.84% |
| Mar 14, 2025 | ₱3.58 | ₱3.60 | ₱3.52 | 110K shares | ₱390K | +₱0.03 | +0.85% |
| Mar 13, 2025 | ₱3.55 | ₱3.61 | ₱3.51 | 154K shares | ₱543K | ₱0.00 | 0.00% |
| Mar 12, 2025 | ₱3.55 | ₱3.60 | ₱3.52 | 140K shares | ₱494K | -₱0.01 | -0.28% |
| Mar 11, 2025 | ₱3.56 | ₱3.59 | ₱3.52 | 225K shares | ₱792K | -₱0.03 | -0.84% |
| Mar 10, 2025 | ₱3.59 | ₱3.60 | ₱3.55 | 371K shares | ₱1.33 Million | ₱0.00 | 0.00% |
| Mar 07, 2025 | ₱3.59 | ₱3.60 | ₱3.54 | 114K shares | ₱405K | -₱0.01 | -0.28% |
| Mar 06, 2025 | ₱3.60 | ₱3.60 | ₱3.53 | 534K shares | ₱1.91 Million | ₱0.00 | 0.00% |
| Mar 05, 2025 | ₱3.60 | ₱3.60 | ₱3.50 | 333K shares | ₱1.19 Million | +₱0.09 | +2.56% |
| Mar 04, 2025 | ₱3.51 | ₱3.60 | ₱3.50 | 107K shares | ₱376K | -₱0.01 | -0.28% |
| Mar 03, 2025 | ₱3.52 | ₱3.60 | ₱3.52 | 360K shares | ₱1.27 Million | -₱0.07 | -1.95% |
| Feb 28, 2025 | ₱3.59 | ₱3.60 | ₱3.52 | 267K shares | ₱953K | ₱0.00 | 0.00% |
| Feb 27, 2025 | ₱3.59 | ₱3.60 | ₱3.58 | 1.28M shares | ₱4.59 Million | -₱0.01 | -0.28% |
| Feb 26, 2025 | ₱3.60 | ₱3.60 | ₱3.55 | 172K shares | ₱616K | ₱0.00 | 0.00% |
| Feb 25, 2025 | ₱3.60 | ₱3.60 | ₱3.52 | 17K shares | ₱61K | ₱0.00 | 0.00% |
| Feb 24, 2025 | ₱3.60 | ₱3.63 | ₱3.49 | 1.07M shares | ₱3.78 Million | +₱0.10 | +2.86% |
| Feb 21, 2025 | ₱3.50 | ₱3.50 | ₱3.43 | 385K shares | ₱1.33 Million | +₱0.07 | +2.04% |
| Feb 20, 2025 | ₱3.43 | ₱3.49 | ₱3.42 | 77K shares | ₱266K | -₱0.06 | -1.72% |
| Feb 19, 2025 | ₱3.49 | ₱3.49 | ₱3.45 | 102K shares | ₱355K | +₱0.02 | +0.58% |
| Feb 18, 2025 | ₱3.47 | ₱3.49 | ₱3.47 | 273K shares | ₱930K | +₱0.07 | +2.06% |
| Feb 17, 2025 | ₱3.40 | ₱3.48 | ₱3.38 | 4.02M shares | ₱13.67 Million | -₱0.08 | -2.30% |
| Feb 14, 2025 | ₱3.48 | ₱3.48 | ₱3.48 | 43K shares | ₱150K | ₱0.00 | 0.00% |
| Feb 13, 2025 | ₱3.48 | ₱3.49 | ₱3.42 | 416K shares | ₱1.43 Million | +₱0.03 | +0.87% |
| Feb 12, 2025 | ₱3.45 | ₱3.48 | ₱3.42 | 122K shares | ₱420K | ₱0.00 | 0.00% |
| Feb 11, 2025 | ₱3.45 | ₱3.48 | ₱3.40 | 88K shares | ₱301K | -₱0.03 | -0.86% |
| Feb 10, 2025 | ₱3.48 | ₱3.50 | ₱3.40 | 48K shares | ₱168K | -₱0.02 | -0.57% |
| Feb 07, 2025 | ₱3.50 | ₱3.50 | ₱3.42 | 2.14M shares | ₱7.35 Million | +₱0.07 | +2.04% |
| Feb 06, 2025 | ₱3.43 | ₱3.50 | ₱3.43 | 312K shares | ₱1.07 Million | -₱0.07 | -2.00% |
| Feb 05, 2025 | ₱3.50 | ₱3.54 | ₱3.45 | 467K shares | ₱1.62 Million | -₱0.04 | -1.13% |
| Feb 04, 2025 | ₱3.54 | ₱3.54 | ₱3.50 | 136K shares | ₱481K | ₱0.00 | 0.00% |
| Feb 03, 2025 | ₱3.54 | ₱3.54 | ₱3.46 | 199K shares | ₱695K | +₱0.02 | +0.57% |
| Jan 31, 2025 | ₱3.52 | ₱3.55 | ₱3.46 | 144K shares | ₱504K | -₱0.03 | -0.85% |
| Jan 30, 2025 | ₱3.55 | ₱3.55 | ₱3.50 | 67K shares | ₱237K | ₱0.00 | 0.00% |
| Jan 28, 2025 | ₱3.55 | ₱3.57 | ₱3.52 | 116K shares | ₱410K | -₱0.02 | -0.56% |
| Jan 27, 2025 | ₱3.57 | ₱3.59 | ₱3.52 | 79K shares | ₱280K | -₱0.02 | -0.56% |
| Jan 24, 2025 | ₱3.59 | ₱3.61 | ₱3.50 | 400K shares | ₱1.44 Million | -₱0.01 | -0.28% |
| Jan 23, 2025 | ₱3.60 | ₱3.60 | ₱3.46 | 404K shares | ₱1.42 Million | +₱0.14 | +3.75% |
| Jan 22, 2025 | ₱3.47 | ₱3.48 | ₱3.45 | 267K shares | ₱925K | ₱0.00 | 0.00% |
| Jan 21, 2025 | ₱3.47 | ₱3.49 | ₱3.43 | 68K shares | ₱236K | +₱0.04 | +1.17% |
| Jan 20, 2025 | ₱3.43 | ₱3.50 | ₱3.43 | 161K shares | ₱559K | -₱0.07 | -2.00% |
| Jan 17, 2025 | ₱3.50 | ₱3.50 | ₱3.41 | 134K shares | ₱468K | ₱0.00 | 0.00% |
| Jan 16, 2025 | ₱3.50 | ₱3.50 | ₱3.37 | 13.65M shares | ₱46.43 Million | +₱0.14 | +3.86% |
| Jan 15, 2025 | ₱3.37 | ₱3.50 | ₱3.35 | 1.70M shares | ₱5.84 Million | -₱0.01 | -0.30% |
| Jan 14, 2025 | ₱3.38 | ₱3.45 | ₱3.32 | 90K shares | ₱301K | -₱0.07 | -2.03% |
| Jan 13, 2025 | ₱3.45 | ₱3.48 | ₱3.35 | 314K shares | ₱1.08 Million | -₱0.04 | -1.15% |
| Jan 10, 2025 | ₱3.49 | ₱3.50 | ₱3.25 | 1.02M shares | ₱3.50 Million | +₱0.20 | +5.76% |
| Jan 09, 2025 | ₱3.30 | ₱3.32 | ₱3.25 | 8.15M shares | ₱26.88 Million | ₱0.00 | 0.00% |
This historical data puts the recent movement of the CREC stock price into a broader time context, showing how it has behaved during both high and low volatility periods. When viewed alongside its current trading conditions, these patterns help clarify where CREC sits within its recent range.
Price & Volume Charts
Visual representation of CREC historical performance for the selected period
Historical Price Chart
The chart displays CREC closing prices along with daily high and low ranges, helping identify price trends and support levels.
Historical Volume Chart
The volume chart shows trading activity, indicating investor interest and market liquidity for the selected date range.
Key Milestones
Notable events in CREC price history for the selected period
Jan
2026
January 08, 2026
Highest Price
₱4.50
Peak price of ₱4.50 reached during this period, representing the stock's maximum value, with 179K shares traded
Nov
2025
November 03, 2025
Biggest Daily Loss
₱4.20
(-5.19%)
Single-day loss of -5.19% with ₱0.22 price decrease, the largest percentage drop in this period, with 1.32M shares traded during the decline
Jul
2025
July 25, 2025
Highest Trading Volume
₱4.20
55.78M Shares (₱234.28M total value)
Most actively traded day with 55.78M shares (₱234.28M total value) at ₱4.20 per share, indicating peak investor activity
Jan
2025
January 10, 2025
Biggest Daily Gain
₱3.49
(+5.76%)
Single-day gain of 5.76% with ₱0.20 price increase, the largest percentage rise in this period, with 1.02M shares changing hands
Jan
2025
January 09, 2025
Lowest Price
₱3.30
Lowest price of ₱3.30 recorded, marking the period's minimum valuation
Historical Insights
Statistical analysis of CREC price movements for the selected period
Long-Term Trend (MA200)
Bullish
CREC is trading 8.4% above the 200-day Moving Average (₱4.10). This level often acts as dynamic support during uptrends.
Price Volatility
Low
CREC showed low volatility with a standard deviation of 1.38% in daily price changes, indicating stable and consistent price movements during this period.
Overall Trend
upward
The stock price exhibited an upward trend from January 09, 2025 to January 09, 2026, demonstrating positive momentum and price appreciation over the selected period.
Trading Days Analysis
244 Trading Days
During the 244 trading days analyzed, CREC recorded 94 positive days, 98 negative days, and 52 unchanged days, resulting in a win rate of 38.5% for the period.
Average Daily Change
+0.13%
The stock demonstrated an average daily change of +0.13%, indicating positive average daily performance and consistent upward momentum over the analyzed period.
Price Range
₱1.20
The trading range spread for CREC was ₱1.20, representing the difference between the highest and lowest prices recorded during this period, providing insight into the stock's price movement amplitude and potential volatility.
Related Stocks
See price history of stocks related to CREC by sector and industry.
Historical Price Data FAQs
Common questions about CREC stock price history page
What is the CREC stock price history page?
The CREC stock price history page provides comprehensive historical trading data for Citicore Renewable Energy Corporation, including daily price movements, trading volumes, key milestones, and detailed insights into price trends, volatility patterns, and trading activity over time.
What is CREC's 52-week trading range?
CREC has traded between ₱3.30 and ₱4.50 over the past 52 weeks for Citicore Renewable Energy Corporation, representing a price range of 36.4%. Currently trading at ₱4.44, the stock is 34.5% above its 52-week low and 1.3% below its 52-week high.
How has CREC performed year-to-date (YTD)?
Year-to-date in 2026, CREC has gained 3.3% from ₱4.30 to ₱4.44 for Citicore Renewable Energy Corporation. The stock reached a YTD high of ₱4.50 and a low of ₱4.30.
What is CREC's 50-day moving average (MA50)?
The 50-day moving average for Citicore Renewable Energy Corporation (CREC) is ₱4.28. The stock is currently trading above this level at ₱4.44, which is 3.8% above the 50-day MA.
What is CREC's 200-day moving average (MA200)?
The 200-day moving average for Citicore Renewable Energy Corporation (CREC) is ₱4.10. The stock is currently trading above this key long-term indicator at ₱4.44, which is 8.4% above the 200-day MA.