- Stock Price
- Price History
- Dividends
- Dividend History
CREIT Stock Price History - Citicore Energy REIT Corp.
Best Day (1Y)
₱3.90
September 09, 2025
Worst Day (1Y)
₱3.02
December 12, 2024
Average Volume (1Y)
1.85M
Daily Average
Most Traded (1Y)
6.73M
August 28, 2025
| Date | Close | High | Low | Trade Volume | Trade Value | Change | Change % |
|---|---|---|---|---|---|---|---|
| Dec 10, 2025 | ₱3.60 | ₱3.66 | ₱3.60 | 2.03M shares | ₱7.36 Million | -₱0.07 | -1.91% |
| Dec 09, 2025 | ₱3.67 | ₱3.70 | ₱3.66 | 1.37M shares | ₱5.05 Million | +₱0.02 | +0.55% |
| Dec 05, 2025 | ₱3.65 | ₱3.69 | ₱3.65 | 1.15M shares | ₱4.22 Million | ₱0.00 | 0.00% |
| Dec 04, 2025 | ₱3.65 | ₱3.67 | ₱3.65 | 785K shares | ₱2.87 Million | ₱0.00 | 0.00% |
| Dec 03, 2025 | ₱3.65 | ₱3.67 | ₱3.64 | 1.95M shares | ₱7.14 Million | +₱0.01 | +0.27% |
| Dec 02, 2025 | ₱3.64 | ₱3.65 | ₱3.63 | 1.19M shares | ₱4.34 Million | ₱0.00 | 0.00% |
| Dec 01, 2025 | ₱3.64 | ₱3.64 | ₱3.61 | 1.17M shares | ₱4.23 Million | +₱0.02 | +0.55% |
| Nov 28, 2025 | ₱3.62 | ₱3.62 | ₱3.56 | 825K shares | ₱2.96 Million | +₱0.02 | +0.56% |
| Nov 27, 2025 | ₱3.60 | ₱3.60 | ₱3.56 | 778K shares | ₱2.79 Million | +₱0.01 | +0.28% |
| Nov 26, 2025 | ₱3.59 | ₱3.60 | ₱3.55 | 1.05M shares | ₱3.75 Million | +₱0.01 | +0.28% |
| Nov 25, 2025 | ₱3.58 | ₱3.62 | ₱3.56 | 1.88M shares | ₱6.75 Million | +₱0.03 | +0.85% |
| Nov 24, 2025 | ₱3.55 | ₱3.57 | ₱3.51 | 1.46M shares | ₱5.19 Million | ₱0.00 | 0.00% |
| Nov 21, 2025 | ₱3.55 | ₱3.55 | ₱3.50 | 2.02M shares | ₱7.12 Million | +₱0.07 | +2.01% |
| Nov 20, 2025 | ₱3.48 | ₱3.52 | ₱3.46 | 882K shares | ₱3.07 Million | ₱0.00 | 0.00% |
| Nov 19, 2025 | ₱3.48 | ₱3.53 | ₱3.45 | 1.38M shares | ₱4.80 Million | +₱0.01 | +0.29% |
| Nov 18, 2025 | ₱3.47 | ₱3.50 | ₱3.44 | 1.35M shares | ₱4.69 Million | +₱0.02 | +0.58% |
| Nov 17, 2025 | ₱3.45 | ₱3.50 | ₱3.37 | 1.55M shares | ₱5.29 Million | +₱0.05 | +1.47% |
| Nov 14, 2025 | ₱3.40 | ₱3.55 | ₱3.36 | 4.00M shares | ₱13.85 Million | -₱0.13 | -3.68% |
| Nov 13, 2025 | ₱3.53 | ₱3.54 | ₱3.48 | 799K shares | ₱2.80 Million | +₱0.03 | +0.86% |
| Nov 12, 2025 | ₱3.50 | ₱3.55 | ₱3.40 | 4.11M shares | ₱14.24 Million | +₱0.10 | +2.94% |
| Nov 11, 2025 | ₱3.40 | ₱3.40 | ₱3.36 | 1.43M shares | ₱4.83 Million | +₱0.01 | +0.29% |
| Nov 10, 2025 | ₱3.39 | ₱3.42 | ₱3.39 | 1.09M shares | ₱3.71 Million | -₱0.02 | -0.59% |
| Nov 07, 2025 | ₱3.41 | ₱3.46 | ₱3.39 | 1.24M shares | ₱4.23 Million | +₱0.01 | +0.29% |
| Nov 06, 2025 | ₱3.40 | ₱3.44 | ₱3.34 | 1.99M shares | ₱6.71 Million | ₱0.00 | 0.00% |
| Nov 05, 2025 | ₱3.40 | ₱3.43 | ₱3.36 | 2.74M shares | ₱9.30 Million | -₱0.03 | -0.87% |
| Nov 04, 2025 | ₱3.43 | ₱3.48 | ₱3.42 | 932K shares | ₱3.21 Million | +₱0.01 | +0.29% |
| Nov 03, 2025 | ₱3.42 | ₱3.48 | ₱3.41 | 1.30M shares | ₱4.48 Million | -₱0.06 | -1.72% |
| Oct 30, 2025 | ₱3.48 | ₱3.51 | ₱3.45 | 949K shares | ₱3.31 Million | -₱0.01 | -0.29% |
| Oct 29, 2025 | ₱3.49 | ₱3.50 | ₱3.41 | 1.19M shares | ₱4.12 Million | +₱0.05 | +1.45% |
| Oct 28, 2025 | ₱3.44 | ₱3.47 | ₱3.38 | 2.00M shares | ₱6.84 Million | +₱0.02 | +0.58% |
| Oct 27, 2025 | ₱3.42 | ₱3.49 | ₱3.40 | 2.59M shares | ₱8.86 Million | -₱0.06 | -1.72% |
| Oct 24, 2025 | ₱3.48 | ₱3.52 | ₱3.48 | 1.85M shares | ₱6.46 Million | -₱0.03 | -0.85% |
| Oct 23, 2025 | ₱3.51 | ₱3.54 | ₱3.50 | 1.31M shares | ₱4.59 Million | -₱0.02 | -0.57% |
| Oct 22, 2025 | ₱3.53 | ₱3.54 | ₱3.50 | 2.06M shares | ₱7.23 Million | -₱0.01 | -0.28% |
| Oct 21, 2025 | ₱3.54 | ₱3.55 | ₱3.51 | 2.37M shares | ₱8.36 Million | +₱0.03 | +0.85% |
| Oct 20, 2025 | ₱3.51 | ₱3.60 | ₱3.51 | 3.70M shares | ₱13.06 Million | -₱0.08 | -2.23% |
| Oct 17, 2025 | ₱3.59 | ₱3.60 | ₱3.58 | 1.47M shares | ₱5.28 Million | -₱0.01 | -0.28% |
| Oct 16, 2025 | ₱3.60 | ₱3.61 | ₱3.58 | 2.23M shares | ₱8.01 Million | -₱0.01 | -0.28% |
| Oct 15, 2025 | ₱3.61 | ₱3.68 | ₱3.60 | 2.40M shares | ₱8.72 Million | -₱0.05 | -1.37% |
| Oct 14, 2025 | ₱3.66 | ₱3.70 | ₱3.65 | 1.56M shares | ₱5.72 Million | -₱0.02 | -0.54% |
| Oct 13, 2025 | ₱3.68 | ₱3.70 | ₱3.67 | 804K shares | ₱2.96 Million | -₱0.02 | -0.54% |
| Oct 10, 2025 | ₱3.70 | ₱3.74 | ₱3.68 | 1.37M shares | ₱5.09 Million | ₱0.00 | 0.00% |
| Oct 09, 2025 | ₱3.70 | ₱3.73 | ₱3.66 | 1.99M shares | ₱7.37 Million | ₱0.00 | 0.00% |
| Oct 08, 2025 | ₱3.70 | ₱3.71 | ₱3.66 | 1.03M shares | ₱3.82 Million | +₱0.02 | +0.54% |
| Oct 07, 2025 | ₱3.68 | ₱3.70 | ₱3.67 | 1.04M shares | ₱3.84 Million | +₱0.01 | +0.27% |
| Oct 06, 2025 | ₱3.67 | ₱3.67 | ₱3.65 | 1.48M shares | ₱5.43 Million | +₱0.03 | +0.82% |
| Oct 03, 2025 | ₱3.64 | ₱3.65 | ₱3.59 | 1.42M shares | ₱5.13 Million | +₱0.04 | +1.11% |
| Oct 02, 2025 | ₱3.60 | ₱3.63 | ₱3.58 | 2.87M shares | ₱10.30 Million | -₱0.02 | -0.55% |
| Oct 01, 2025 | ₱3.62 | ₱3.62 | ₱3.55 | 2.75M shares | ₱9.80 Million | +₱0.07 | +1.97% |
| Sep 30, 2025 | ₱3.55 | ₱3.64 | ₱3.55 | 4.40M shares | ₱15.76 Million | -₱0.09 | -2.47% |
| Sep 29, 2025 | ₱3.64 | ₱3.70 | ₱3.61 | 3.88M shares | ₱14.09 Million | +₱0.02 | +0.55% |
| Sep 26, 2025 | ₱3.62 | ₱3.63 | ₱3.60 | 1.64M shares | ₱5.91 Million | ₱0.00 | 0.00% |
| Sep 25, 2025 | ₱3.62 | ₱3.64 | ₱3.60 | 839K shares | ₱3.04 Million | +₱0.02 | +0.56% |
| Sep 24, 2025 | ₱3.60 | ₱3.65 | ₱3.60 | 2.62M shares | ₱9.47 Million | -₱0.01 | -0.28% |
| Sep 23, 2025 | ₱3.61 | ₱3.72 | ₱3.61 | 4.32M shares | ₱15.81 Million | -₱0.10 | -2.70% |
| Sep 22, 2025 | ₱3.71 | ₱3.72 | ₱3.70 | 1.35M shares | ₱4.99 Million | +₱0.01 | +0.27% |
| Sep 19, 2025 | ₱3.70 | ₱3.78 | ₱3.70 | 3.41M shares | ₱12.72 Million | -₱0.08 | -2.12% |
| Sep 18, 2025 | ₱3.78 | ₱3.79 | ₱3.77 | 1.52M shares | ₱5.72 Million | ₱0.00 | 0.00% |
| Sep 17, 2025 | ₱3.78 | ₱3.79 | ₱3.78 | 1.11M shares | ₱4.18 Million | ₱0.00 | 0.00% |
| Sep 16, 2025 | ₱3.78 | ₱3.80 | ₱3.77 | 1.49M shares | ₱5.64 Million | ₱0.00 | 0.00% |
| Sep 15, 2025 | ₱3.78 | ₱3.80 | ₱3.77 | 2.29M shares | ₱8.67 Million | -₱0.01 | -0.26% |
| Sep 12, 2025 | ₱3.79 | ₱3.83 | ₱3.76 | 2.10M shares | ₱7.96 Million | -₱0.03 | -0.79% |
| Sep 11, 2025 | ₱3.82 | ₱3.89 | ₱3.82 | 2.05M shares | ₱7.89 Million | -₱0.07 | -1.80% |
| Sep 10, 2025 | ₱3.89 | ₱3.90 | ₱3.87 | 1.64M shares | ₱6.37 Million | -₱0.01 | -0.26% |
| Sep 09, 2025 | ₱3.90 | ₱3.91 | ₱3.89 | 1.21M shares | ₱4.73 Million | +₱0.02 | +0.52% |
| Sep 08, 2025 | ₱3.88 | ₱3.90 | ₱3.84 | 1.04M shares | ₱4.02 Million | -₱0.01 | -0.26% |
| Sep 05, 2025 | ₱3.89 | ₱3.90 | ₱3.88 | 2.55M shares | ₱9.91 Million | -₱0.01 | -0.26% |
| Sep 04, 2025 | ₱3.90 | ₱3.93 | ₱3.82 | 6.61M shares | ₱25.64 Million | +₱0.08 | +2.09% |
| Sep 03, 2025 | ₱3.82 | ₱3.90 | ₱3.74 | 2.56M shares | ₱9.72 Million | +₱0.03 | +0.79% |
| Sep 02, 2025 | ₱3.79 | ₱3.82 | ₱3.78 | 4.36M shares | ₱16.56 Million | +₱0.02 | +0.53% |
| Sep 01, 2025 | ₱3.77 | ₱3.77 | ₱3.72 | 1.13M shares | ₱4.22 Million | +₱0.04 | +1.07% |
| Aug 29, 2025 | ₱3.73 | ₱3.74 | ₱3.71 | 1.34M shares | ₱4.98 Million | +₱0.02 | +0.54% |
| Aug 28, 2025 | ₱3.71 | ₱3.72 | ₱3.68 | 6.73M shares | ₱24.90 Million | +₱0.03 | +0.82% |
| Aug 27, 2025 | ₱3.68 | ₱3.69 | ₱3.64 | 1.69M shares | ₱6.20 Million | +₱0.04 | +1.10% |
| Aug 26, 2025 | ₱3.64 | ₱3.67 | ₱3.64 | 1.44M shares | ₱5.26 Million | -₱0.03 | -0.82% |
| Aug 22, 2025 | ₱3.67 | ₱3.69 | ₱3.67 | 963K shares | ₱3.54 Million | -₱0.01 | -0.27% |
| Aug 20, 2025 | ₱3.68 | ₱3.69 | ₱3.67 | 651K shares | ₱2.40 Million | ₱0.00 | 0.00% |
| Aug 19, 2025 | ₱3.68 | ₱3.69 | ₱3.65 | 1.30M shares | ₱4.77 Million | +₱0.02 | +0.55% |
| Aug 18, 2025 | ₱3.66 | ₱3.67 | ₱3.60 | 1.71M shares | ₱6.22 Million | +₱0.01 | +0.27% |
| Aug 15, 2025 | ₱3.65 | ₱3.65 | ₱3.61 | 1.67M shares | ₱6.05 Million | +₱0.05 | +1.39% |
| Aug 14, 2025 | ₱3.60 | ₱3.64 | ₱3.60 | 1.59M shares | ₱5.73 Million | -₱0.04 | -1.10% |
| Aug 13, 2025 | ₱3.64 | ₱3.65 | ₱3.58 | 1.95M shares | ₱7.04 Million | +₱0.07 | +1.96% |
| Aug 12, 2025 | ₱3.57 | ₱3.63 | ₱3.54 | 5.35M shares | ₱19.12 Million | -₱0.05 | -1.38% |
| Aug 11, 2025 | ₱3.62 | ₱3.67 | ₱3.61 | 1.53M shares | ₱5.55 Million | -₱0.03 | -0.82% |
| Aug 08, 2025 | ₱3.65 | ₱3.65 | ₱3.60 | 1.66M shares | ₱6.04 Million | +₱0.01 | +0.27% |
| Aug 07, 2025 | ₱3.64 | ₱3.70 | ₱3.64 | 2.83M shares | ₱10.35 Million | -₱0.04 | -1.09% |
| Aug 06, 2025 | ₱3.68 | ₱3.70 | ₱3.68 | 1.81M shares | ₱6.67 Million | -₱0.01 | -0.27% |
| Aug 05, 2025 | ₱3.69 | ₱3.70 | ₱3.67 | 1.12M shares | ₱4.14 Million | +₱0.01 | +0.27% |
| Aug 04, 2025 | ₱3.68 | ₱3.69 | ₱3.66 | 1.18M shares | ₱4.33 Million | ₱0.00 | 0.00% |
| Aug 01, 2025 | ₱3.68 | ₱3.70 | ₱3.68 | 893K shares | ₱3.29 Million | -₱0.01 | -0.27% |
| Jul 31, 2025 | ₱3.69 | ₱3.69 | ₱3.67 | 691K shares | ₱2.55 Million | ₱0.00 | 0.00% |
| Jul 30, 2025 | ₱3.69 | ₱3.69 | ₱3.66 | 1.37M shares | ₱5.04 Million | +₱0.02 | +0.54% |
| Jul 29, 2025 | ₱3.67 | ₱3.69 | ₱3.66 | 985K shares | ₱3.61 Million | -₱0.02 | -0.54% |
| Jul 28, 2025 | ₱3.69 | ₱3.70 | ₱3.68 | 950K shares | ₱3.50 Million | ₱0.00 | 0.00% |
| Jul 25, 2025 | ₱3.69 | ₱3.69 | ₱3.68 | 974K shares | ₱3.59 Million | ₱0.00 | 0.00% |
| Jul 24, 2025 | ₱3.69 | ₱3.69 | ₱3.67 | 805K shares | ₱2.96 Million | ₱0.00 | 0.00% |
| Jul 23, 2025 | ₱3.69 | ₱3.69 | ₱3.65 | 1.38M shares | ₱5.06 Million | ₱0.00 | 0.00% |
| Jul 22, 2025 | ₱3.69 | ₱3.69 | ₱3.66 | 1.49M shares | ₱5.49 Million | +₱0.03 | +0.82% |
| Jul 21, 2025 | ₱3.66 | ₱3.68 | ₱3.62 | 1.62M shares | ₱5.91 Million | ₱0.00 | 0.00% |
| Jul 18, 2025 | ₱3.66 | ₱3.66 | ₱3.63 | 1.57M shares | ₱5.71 Million | +₱0.01 | +0.27% |
| Jul 17, 2025 | ₱3.65 | ₱3.67 | ₱3.64 | 1.94M shares | ₱7.10 Million | ₱0.00 | 0.00% |
| Jul 16, 2025 | ₱3.65 | ₱3.66 | ₱3.64 | 1.29M shares | ₱4.71 Million | -₱0.01 | -0.27% |
| Jul 15, 2025 | ₱3.66 | ₱3.67 | ₱3.65 | 1.31M shares | ₱4.80 Million | ₱0.00 | 0.00% |
| Jul 14, 2025 | ₱3.66 | ₱3.67 | ₱3.64 | 1.22M shares | ₱4.47 Million | +₱0.01 | +0.27% |
| Jul 11, 2025 | ₱3.65 | ₱3.65 | ₱3.60 | 906K shares | ₱3.28 Million | +₱0.04 | +1.11% |
| Jul 10, 2025 | ₱3.61 | ₱3.61 | ₱3.57 | 1.61M shares | ₱5.80 Million | +₱0.03 | +0.84% |
| Jul 09, 2025 | ₱3.58 | ₱3.59 | ₱3.56 | 1.69M shares | ₱6.05 Million | ₱0.00 | 0.00% |
| Jul 08, 2025 | ₱3.58 | ₱3.60 | ₱3.57 | 1.93M shares | ₱6.89 Million | -₱0.02 | -0.56% |
| Jul 07, 2025 | ₱3.60 | ₱3.62 | ₱3.59 | 2.87M shares | ₱10.34 Million | -₱0.01 | -0.28% |
| Jul 04, 2025 | ₱3.61 | ₱3.63 | ₱3.60 | 1.12M shares | ₱4.05 Million | -₱0.02 | -0.55% |
| Jul 03, 2025 | ₱3.63 | ₱3.66 | ₱3.63 | 2.15M shares | ₱7.84 Million | +₱0.01 | +0.28% |
| Jul 02, 2025 | ₱3.62 | ₱3.64 | ₱3.60 | 2.15M shares | ₱7.79 Million | +₱0.04 | +1.12% |
| Jul 01, 2025 | ₱3.58 | ₱3.61 | ₱3.52 | 2.49M shares | ₱8.92 Million | +₱0.07 | +1.99% |
| Jun 30, 2025 | ₱3.51 | ₱3.53 | ₱3.49 | 945K shares | ₱3.32 Million | ₱0.00 | 0.00% |
| Jun 27, 2025 | ₱3.51 | ₱3.52 | ₱3.49 | 1.47M shares | ₱5.16 Million | +₱0.02 | +0.57% |
| Jun 26, 2025 | ₱3.49 | ₱3.51 | ₱3.45 | 1.39M shares | ₱4.84 Million | +₱0.03 | +0.87% |
| Jun 25, 2025 | ₱3.46 | ₱3.50 | ₱3.44 | 907K shares | ₱3.15 Million | ₱0.00 | 0.00% |
| Jun 24, 2025 | ₱3.46 | ₱3.47 | ₱3.44 | 1.20M shares | ₱4.15 Million | +₱0.01 | +0.29% |
| Jun 23, 2025 | ₱3.45 | ₱3.50 | ₱3.42 | 2.39M shares | ₱8.24 Million | -₱0.05 | -1.43% |
| Jun 20, 2025 | ₱3.50 | ₱3.51 | ₱3.49 | 2.08M shares | ₱7.29 Million | ₱0.00 | 0.00% |
| Jun 19, 2025 | ₱3.50 | ₱3.50 | ₱3.44 | 3.06M shares | ₱10.59 Million | +₱0.06 | +1.74% |
| Jun 18, 2025 | ₱3.44 | ₱3.46 | ₱3.42 | 2.20M shares | ₱7.56 Million | +₱0.01 | +0.29% |
| Jun 17, 2025 | ₱3.43 | ₱3.46 | ₱3.39 | 1.47M shares | ₱5.04 Million | +₱0.01 | +0.29% |
| Jun 16, 2025 | ₱3.42 | ₱3.44 | ₱3.38 | 928K shares | ₱3.16 Million | +₱0.02 | +0.59% |
| Jun 13, 2025 | ₱3.40 | ₱3.46 | ₱3.39 | 2.07M shares | ₱7.05 Million | -₱0.06 | -1.73% |
| Jun 11, 2025 | ₱3.46 | ₱3.46 | ₱3.36 | 2.54M shares | ₱8.63 Million | +₱0.13 | +3.90% |
| Jun 10, 2025 | ₱3.33 | ₱3.37 | ₱3.32 | 1.32M shares | ₱4.43 Million | -₱0.02 | -0.60% |
| Jun 09, 2025 | ₱3.35 | ₱3.36 | ₱3.33 | 1.20M shares | ₱4.01 Million | -₱0.01 | -0.30% |
| Jun 05, 2025 | ₱3.36 | ₱3.36 | ₱3.36 | 2.19M shares | ₱7.34 Million | +₱0.02 | +0.60% |
| Jun 04, 2025 | ₱3.34 | ₱3.36 | ₱3.34 | 2.11M shares | ₱7.05 Million | ₱0.00 | 0.00% |
| Jun 03, 2025 | ₱3.34 | ₱3.34 | ₱3.30 | 1.58M shares | ₱5.28 Million | +₱0.04 | +1.21% |
| Jun 02, 2025 | ₱3.30 | ₱3.31 | ₱3.28 | 1.52M shares | ₱5.00 Million | +₱0.03 | +0.92% |
| May 30, 2025 | ₱3.27 | ₱3.30 | ₱3.26 | 1.61M shares | ₱5.28 Million | -₱0.01 | -0.30% |
| May 29, 2025 | ₱3.28 | ₱3.30 | ₱3.28 | 1.10M shares | ₱3.61 Million | ₱0.00 | 0.00% |
| May 28, 2025 | ₱3.28 | ₱3.30 | ₱3.27 | 1.18M shares | ₱3.87 Million | +₱0.01 | +0.31% |
| May 27, 2025 | ₱3.27 | ₱3.28 | ₱3.25 | 647K shares | ₱2.12 Million | -₱0.01 | -0.30% |
| May 26, 2025 | ₱3.28 | ₱3.28 | ₱3.24 | 1.44M shares | ₱4.70 Million | +₱0.03 | +0.92% |
| May 23, 2025 | ₱3.25 | ₱3.30 | ₱3.20 | 2.80M shares | ₱9.09 Million | -₱0.03 | -0.91% |
| May 22, 2025 | ₱3.28 | ₱3.30 | ₱3.27 | 1.29M shares | ₱4.22 Million | +₱0.01 | +0.31% |
| May 21, 2025 | ₱3.27 | ₱3.29 | ₱3.27 | 1.09M shares | ₱3.59 Million | -₱0.01 | -0.30% |
| May 20, 2025 | ₱3.28 | ₱3.28 | ₱3.22 | 1.25M shares | ₱4.07 Million | +₱0.02 | +0.61% |
| May 19, 2025 | ₱3.26 | ₱3.26 | ₱3.20 | 2.20M shares | ₱7.13 Million | +₱0.03 | +0.93% |
| May 16, 2025 | ₱3.23 | ₱3.25 | ₱3.20 | 496K shares | ₱1.61 Million | +₱0.04 | +1.25% |
| May 15, 2025 | ₱3.19 | ₱3.25 | ₱3.19 | 3.84M shares | ₱12.34 Million | -₱0.04 | -1.24% |
| May 14, 2025 | ₱3.23 | ₱3.23 | ₱3.20 | 1.40M shares | ₱4.50 Million | +₱0.03 | +0.94% |
| May 13, 2025 | ₱3.20 | ₱3.20 | ₱3.19 | 2.23M shares | ₱7.13 Million | ₱0.00 | 0.00% |
| May 09, 2025 | ₱3.20 | ₱3.20 | ₱3.19 | 2.77M shares | ₱8.85 Million | ₱0.00 | 0.00% |
| May 08, 2025 | ₱3.20 | ₱3.20 | ₱3.19 | 898K shares | ₱2.87 Million | ₱0.00 | 0.00% |
| May 07, 2025 | ₱3.20 | ₱3.20 | ₱3.18 | 1.36M shares | ₱4.34 Million | +₱0.02 | +0.63% |
| May 06, 2025 | ₱3.18 | ₱3.20 | ₱3.17 | 1.35M shares | ₱4.30 Million | +₱0.01 | +0.32% |
| May 05, 2025 | ₱3.17 | ₱3.20 | ₱3.17 | 4.41M shares | ₱14.03 Million | -₱0.03 | -0.94% |
| May 02, 2025 | ₱3.20 | ₱3.22 | ₱3.19 | 1.91M shares | ₱6.10 Million | -₱0.01 | -0.31% |
| Apr 30, 2025 | ₱3.21 | ₱3.22 | ₱3.20 | 2.61M shares | ₱8.36 Million | +₱0.01 | +0.31% |
| Apr 29, 2025 | ₱3.20 | ₱3.22 | ₱3.16 | 3.75M shares | ₱11.99 Million | ₱0.00 | 0.00% |
| Apr 28, 2025 | ₱3.20 | ₱3.20 | ₱3.15 | 4.38M shares | ₱13.98 Million | ₱0.00 | 0.00% |
| Apr 25, 2025 | ₱3.20 | ₱3.22 | ₱3.18 | 1.54M shares | ₱4.93 Million | -₱0.01 | -0.31% |
| Apr 24, 2025 | ₱3.21 | ₱3.22 | ₱3.19 | 4.18M shares | ₱13.35 Million | +₱0.03 | +0.94% |
| Apr 23, 2025 | ₱3.18 | ₱3.27 | ₱3.18 | 4.25M shares | ₱13.61 Million | -₱0.09 | -2.75% |
| Apr 22, 2025 | ₱3.27 | ₱3.28 | ₱3.21 | 3.99M shares | ₱13.04 Million | -₱0.01 | -0.30% |
| Apr 21, 2025 | ₱3.28 | ₱3.30 | ₱3.21 | 3.76M shares | ₱12.29 Million | ₱0.00 | 0.00% |
| Apr 16, 2025 | ₱3.28 | ₱3.29 | ₱3.25 | 1.85M shares | ₱6.04 Million | +₱0.03 | +0.92% |
| Apr 15, 2025 | ₱3.25 | ₱3.25 | ₱3.19 | 4.27M shares | ₱13.71 Million | +₱0.05 | +1.56% |
| Apr 14, 2025 | ₱3.20 | ₱3.20 | ₱3.17 | 2.60M shares | ₱8.27 Million | +₱0.03 | +0.95% |
| Apr 11, 2025 | ₱3.17 | ₱3.18 | ₱3.13 | 2.59M shares | ₱8.17 Million | +₱0.01 | +0.32% |
| Apr 10, 2025 | ₱3.16 | ₱3.16 | ₱3.11 | 1.57M shares | ₱4.94 Million | +₱0.05 | +1.61% |
| Apr 08, 2025 | ₱3.11 | ₱3.15 | ₱3.10 | 2.22M shares | ₱6.92 Million | +₱0.01 | +0.32% |
| Apr 07, 2025 | ₱3.10 | ₱3.16 | ₱3.10 | 3.82M shares | ₱11.94 Million | -₱0.06 | -1.90% |
| Apr 04, 2025 | ₱3.16 | ₱3.16 | ₱3.14 | 2.48M shares | ₱7.82 Million | +₱0.02 | +0.64% |
| Apr 03, 2025 | ₱3.14 | ₱3.16 | ₱3.14 | 963K shares | ₱3.03 Million | -₱0.02 | -0.63% |
| Apr 02, 2025 | ₱3.16 | ₱3.16 | ₱3.14 | 1.55M shares | ₱4.90 Million | ₱0.00 | 0.00% |
| Mar 31, 2025 | ₱3.16 | ₱3.16 | ₱3.14 | 3.00M shares | ₱9.42 Million | +₱0.02 | +0.64% |
| Mar 28, 2025 | ₱3.14 | ₱3.14 | ₱3.13 | 6.10M shares | ₱19.15 Million | ₱0.00 | 0.00% |
| Mar 27, 2025 | ₱3.14 | ₱3.15 | ₱3.13 | 1.93M shares | ₱6.05 Million | -₱0.01 | -0.32% |
| Mar 26, 2025 | ₱3.15 | ₱3.16 | ₱3.14 | 1.11M shares | ₱3.49 Million | ₱0.00 | 0.00% |
| Mar 25, 2025 | ₱3.15 | ₱3.15 | ₱3.13 | 2.23M shares | ₱6.99 Million | +₱0.01 | +0.32% |
| Mar 24, 2025 | ₱3.14 | ₱3.15 | ₱3.12 | 965K shares | ₱3.02 Million | +₱0.01 | +0.32% |
| Mar 21, 2025 | ₱3.13 | ₱3.16 | ₱3.13 | 727K shares | ₱2.28 Million | -₱0.02 | -0.63% |
| Mar 20, 2025 | ₱3.15 | ₱3.17 | ₱3.14 | 461K shares | ₱1.45 Million | +₱0.01 | +0.32% |
| Mar 19, 2025 | ₱3.14 | ₱3.17 | ₱3.12 | 1.41M shares | ₱4.45 Million | -₱0.02 | -0.63% |
| Mar 18, 2025 | ₱3.16 | ₱3.17 | ₱3.14 | 799K shares | ₱2.52 Million | +₱0.01 | +0.32% |
| Mar 17, 2025 | ₱3.15 | ₱3.17 | ₱3.14 | 1.55M shares | ₱4.89 Million | ₱0.00 | 0.00% |
| Mar 14, 2025 | ₱3.15 | ₱3.15 | ₱3.13 | 763K shares | ₱2.40 Million | ₱0.00 | 0.00% |
| Mar 13, 2025 | ₱3.15 | ₱3.15 | ₱3.10 | 880K shares | ₱2.75 Million | +₱0.05 | +1.61% |
| Mar 12, 2025 | ₱3.10 | ₱3.14 | ₱3.10 | 2.14M shares | ₱6.63 Million | -₱0.04 | -1.27% |
| Mar 11, 2025 | ₱3.14 | ₱3.16 | ₱3.11 | 2.71M shares | ₱8.48 Million | -₱0.02 | -0.63% |
| Mar 10, 2025 | ₱3.16 | ₱3.17 | ₱3.11 | 2.17M shares | ₱6.82 Million | +₱0.03 | +0.96% |
| Mar 07, 2025 | ₱3.13 | ₱3.13 | ₱3.11 | 968K shares | ₱3.02 Million | ₱0.00 | 0.00% |
| Mar 06, 2025 | ₱3.13 | ₱3.13 | ₱3.11 | 1.34M shares | ₱4.18 Million | +₱0.01 | +0.32% |
| Mar 05, 2025 | ₱3.12 | ₱3.12 | ₱3.10 | 3.86M shares | ₱11.98 Million | ₱0.00 | 0.00% |
| Mar 04, 2025 | ₱3.12 | ₱3.14 | ₱3.12 | 2.06M shares | ₱6.43 Million | -₱0.03 | -0.95% |
| Mar 03, 2025 | ₱3.15 | ₱3.15 | ₱3.13 | 1.08M shares | ₱3.38 Million | +₱0.01 | +0.32% |
| Feb 28, 2025 | ₱3.14 | ₱3.15 | ₱3.12 | 2.12M shares | ₱6.62 Million | ₱0.00 | 0.00% |
| Feb 27, 2025 | ₱3.14 | ₱3.15 | ₱3.13 | 371K shares | ₱1.17 Million | -₱0.01 | -0.32% |
| Feb 26, 2025 | ₱3.15 | ₱3.15 | ₱3.13 | 1.84M shares | ₱5.79 Million | +₱0.01 | +0.32% |
| Feb 25, 2025 | ₱3.14 | ₱3.15 | ₱3.12 | 846K shares | ₱2.66 Million | +₱0.01 | +0.32% |
| Feb 24, 2025 | ₱3.13 | ₱3.15 | ₱3.11 | 968K shares | ₱3.03 Million | +₱0.02 | +0.64% |
| Feb 21, 2025 | ₱3.11 | ₱3.15 | ₱3.11 | 2.04M shares | ₱6.36 Million | -₱0.03 | -0.96% |
| Feb 20, 2025 | ₱3.14 | ₱3.15 | ₱3.13 | 710K shares | ₱2.23 Million | ₱0.00 | 0.00% |
| Feb 19, 2025 | ₱3.14 | ₱3.17 | ₱3.11 | 5.87M shares | ₱18.38 Million | -₱0.03 | -0.95% |
| Feb 18, 2025 | ₱3.17 | ₱3.18 | ₱3.15 | 1.40M shares | ₱4.43 Million | ₱0.00 | 0.00% |
| Feb 17, 2025 | ₱3.17 | ₱3.19 | ₱3.16 | 656K shares | ₱2.08 Million | ₱0.00 | 0.00% |
| Feb 14, 2025 | ₱3.17 | ₱3.20 | ₱3.17 | 2.12M shares | ₱6.73 Million | ₱0.00 | 0.00% |
| Feb 13, 2025 | ₱3.17 | ₱3.20 | ₱3.17 | 609K shares | ₱1.94 Million | -₱0.01 | -0.31% |
| Feb 12, 2025 | ₱3.18 | ₱3.20 | ₱3.17 | 1.53M shares | ₱4.89 Million | -₱0.02 | -0.63% |
| Feb 11, 2025 | ₱3.20 | ₱3.21 | ₱3.18 | 548K shares | ₱1.75 Million | ₱0.00 | 0.00% |
| Feb 10, 2025 | ₱3.20 | ₱3.21 | ₱3.18 | 2.07M shares | ₱6.63 Million | +₱0.02 | +0.63% |
| Feb 07, 2025 | ₱3.18 | ₱3.20 | ₱3.17 | 1.78M shares | ₱5.67 Million | -₱0.02 | -0.63% |
| Feb 06, 2025 | ₱3.20 | ₱3.20 | ₱3.18 | 1.34M shares | ₱4.29 Million | ₱0.00 | 0.00% |
| Feb 05, 2025 | ₱3.20 | ₱3.20 | ₱3.17 | 2.46M shares | ₱7.84 Million | +₱0.02 | +0.63% |
| Feb 04, 2025 | ₱3.18 | ₱3.19 | ₱3.16 | 1.28M shares | ₱4.08 Million | +₱0.01 | +0.32% |
| Feb 03, 2025 | ₱3.17 | ₱3.19 | ₱3.15 | 1.18M shares | ₱3.74 Million | -₱0.02 | -0.63% |
| Jan 31, 2025 | ₱3.19 | ₱3.21 | ₱3.17 | 993K shares | ₱3.17 Million | -₱0.01 | -0.31% |
| Jan 30, 2025 | ₱3.20 | ₱3.22 | ₱3.18 | 1.77M shares | ₱5.67 Million | ₱0.00 | 0.00% |
| Jan 28, 2025 | ₱3.20 | ₱3.23 | ₱3.19 | 3.64M shares | ₱11.68 Million | -₱0.01 | -0.31% |
| Jan 27, 2025 | ₱3.21 | ₱3.21 | ₱3.19 | 855K shares | ₱2.74 Million | ₱0.00 | 0.00% |
| Jan 24, 2025 | ₱3.21 | ₱3.21 | ₱3.18 | 2.73M shares | ₱8.73 Million | +₱0.01 | +0.31% |
| Jan 23, 2025 | ₱3.20 | ₱3.20 | ₱3.17 | 2.10M shares | ₱6.70 Million | +₱0.01 | +0.31% |
| Jan 22, 2025 | ₱3.19 | ₱3.20 | ₱3.18 | 1.18M shares | ₱3.77 Million | +₱0.01 | +0.31% |
| Jan 21, 2025 | ₱3.18 | ₱3.19 | ₱3.16 | 1.47M shares | ₱4.68 Million | +₱0.02 | +0.63% |
| Jan 20, 2025 | ₱3.16 | ₱3.19 | ₱3.16 | 1.67M shares | ₱5.30 Million | -₱0.02 | -0.63% |
| Jan 17, 2025 | ₱3.18 | ₱3.18 | ₱3.13 | 2.18M shares | ₱6.91 Million | +₱0.02 | +0.63% |
| Jan 16, 2025 | ₱3.16 | ₱3.16 | ₱3.12 | 2.15M shares | ₱6.77 Million | +₱0.04 | +1.28% |
| Jan 15, 2025 | ₱3.12 | ₱3.18 | ₱3.12 | 2.37M shares | ₱7.46 Million | -₱0.02 | -0.64% |
| Jan 14, 2025 | ₱3.14 | ₱3.15 | ₱3.10 | 3.26M shares | ₱10.18 Million | +₱0.04 | +1.29% |
| Jan 13, 2025 | ₱3.10 | ₱3.10 | ₱3.08 | 3.47M shares | ₱10.74 Million | +₱0.01 | +0.32% |
| Jan 10, 2025 | ₱3.09 | ₱3.10 | ₱3.07 | 1.46M shares | ₱4.50 Million | ₱0.00 | 0.00% |
| Jan 09, 2025 | ₱3.09 | ₱3.10 | ₱3.07 | 2.18M shares | ₱6.72 Million | +₱0.01 | +0.32% |
| Jan 08, 2025 | ₱3.08 | ₱3.10 | ₱3.07 | 1.38M shares | ₱4.26 Million | +₱0.01 | +0.33% |
| Jan 07, 2025 | ₱3.07 | ₱3.09 | ₱3.07 | 449K shares | ₱1.38 Million | -₱0.02 | -0.65% |
| Jan 06, 2025 | ₱3.09 | ₱3.10 | ₱3.06 | 1.50M shares | ₱4.62 Million | +₱0.02 | +0.65% |
| Jan 03, 2025 | ₱3.07 | ₱3.08 | ₱3.05 | 1.33M shares | ₱4.07 Million | +₱0.01 | +0.33% |
| Jan 02, 2025 | ₱3.06 | ₱3.06 | ₱3.04 | 1.61M shares | ₱4.92 Million | +₱0.01 | +0.33% |
| Dec 27, 2024 | ₱3.05 | ₱3.06 | ₱3.03 | 984K shares | ₱3.00 Million | +₱0.01 | +0.33% |
| Dec 26, 2024 | ₱3.04 | ₱3.04 | ₱3.03 | 435K shares | ₱1.32 Million | +₱0.01 | +0.33% |
| Dec 23, 2024 | ₱3.03 | ₱3.04 | ₱3.02 | 562K shares | ₱1.70 Million | ₱0.00 | 0.00% |
| Dec 20, 2024 | ₱3.03 | ₱3.03 | ₱2.99 | 2.22M shares | ₱6.69 Million | ₱0.00 | 0.00% |
| Dec 19, 2024 | ₱3.03 | ₱3.03 | ₱3.00 | 2.14M shares | ₱6.44 Million | ₱0.00 | 0.00% |
| Dec 18, 2024 | ₱3.03 | ₱3.03 | ₱3.01 | 623K shares | ₱1.88 Million | ₱0.00 | 0.00% |
| Dec 17, 2024 | ₱3.03 | ₱3.03 | ₱3.01 | 907K shares | ₱2.74 Million | ₱0.00 | 0.00% |
| Dec 16, 2024 | ₱3.03 | ₱3.03 | ₱3.02 | 558K shares | ₱1.69 Million | ₱0.00 | 0.00% |
| Dec 13, 2024 | ₱3.03 | ₱3.04 | ₱3.00 | 1.18M shares | ₱3.57 Million | +₱0.01 | +0.33% |
| Dec 12, 2024 | ₱3.02 | ₱3.03 | ₱3.01 | 1.48M shares | ₱4.47 Million | -₱0.02 | -0.66% |
| Dec 11, 2024 | ₱3.04 | ₱3.04 | ₱3.00 | 1.46M shares | ₱4.40 Million | ₱0.00 | 0.00% |
| Dec 10, 2024 | ₱3.04 | ₱3.08 | ₱3.04 | 1.32M shares | ₱4.03 Million | -₱0.01 | -0.33% |
This historical data puts the recent movement of the CREIT 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 CREIT sits within its recent range.
Price & Volume Charts
Visual representation of CREIT historical performance for the selected period
Historical Price Chart
The chart displays CREIT 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 CREIT price history for the selected period
Nov
2025
November 14, 2025
Biggest Daily Loss
₱3.40
(-3.68%)
Single-day loss of -3.68% with ₱0.13 price decrease, the largest percentage drop in this period, with 4.00M shares traded during the decline
Sep
2025
September 09, 2025
Highest Price
₱3.90
Peak price of ₱3.90 reached during this period, representing the stock's maximum value, with 1.21M shares traded and +0.52% price movement on that day
Aug
2025
August 28, 2025
Highest Trading Volume
₱3.71
6.73M Shares (₱24.98M total value)
Most actively traded day with 6.73M shares (₱24.98M total value) at ₱3.71 per share, indicating peak investor activity
Jun
2025
June 11, 2025
Biggest Daily Gain
₱3.46
(+3.90%)
Single-day gain of 3.90% with ₱0.13 price increase, the largest percentage rise in this period, with 2.54M shares changing hands
Dec
2024
December 12, 2024
Lowest Price
₱3.02
Lowest price of ₱3.02 recorded, marking the period's minimum valuation, with a -0.66% decline on that day
Historical Insights
Statistical analysis of CREIT price movements for the selected period
Long-Term Trend (MA200)
Bullish
CREIT is trading 4.12% above the 200-day Moving Average (₱3.46). This level often acts as dynamic support during uptrends.
Price Volatility
Low
CREIT showed low volatility with a standard deviation of 0.88% in daily price changes, indicating stable and consistent price movements during this period.
Overall Trend
upward
The stock price exhibited an upward trend from December 10, 2024 to December 10, 2025, demonstrating positive momentum and price appreciation over the selected period.
Trading Days Analysis
244 Trading Days
During the 244 trading days analyzed, CREIT recorded 110 positive days, 76 negative days, and 58 unchanged days, resulting in a win rate of 45.1% for the period.
Average Daily Change
+0.07%
The stock demonstrated an average daily change of +0.07%, indicating positive average daily performance and consistent upward momentum over the analyzed period.
Price Range
₱0.88
The trading range spread for CREIT was ₱0.88, 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 CREIT by sector and industry.
Historical Price Data FAQs
Common questions about CREIT stock price history page
What is the CREIT stock price history page?
The CREIT stock price history page provides comprehensive historical trading data for Citicore Energy REIT Corp., including daily price movements, trading volumes, key milestones, and detailed insights into price trends, volatility patterns, and trading activity over time.
What is CREIT's 52-week trading range?
CREIT has traded between ₱3.02 and ₱3.90 over the past 52 weeks for Citicore Energy REIT Corp., representing a price range of 29.1%. Currently trading at ₱3.60, the stock is 19.2% above its 52-week low and 7.7% below its 52-week high.
How has CREIT performed year-to-date (YTD)?
Year-to-date in 2025, CREIT has gained 17.6% from ₱3.06 to ₱3.60 for Citicore Energy REIT Corp.. The stock reached a YTD high of ₱3.90 and a low of ₱3.06.
What is CREIT's 50-day moving average (MA50)?
The 50-day moving average for Citicore Energy REIT Corp. (CREIT) is ₱3.55. The stock is currently trading above this level at ₱3.60, which is 1.4% above the 50-day MA.
What is CREIT's 200-day moving average (MA200)?
The 200-day moving average for Citicore Energy REIT Corp. (CREIT) is ₱3.46. The stock is currently trading above this key long-term indicator at ₱3.60, which is 4.1% above the 200-day MA.