CREIT Stock Price History - Citicore Energy REIT Corp.

Best Day

₱3.90

September 09, 2025

Worst Day

₱3.01

November 20, 2024

Average Volume

1.86M

Daily Average

Most Traded

6.73M

August 28, 2025

Historical price data for CREIT stock
Date	Close	High	Low	Trade Volume	Trade Value	Change	Change %
Nov 20, 2025	₱3.47	₱3.48	₱3.46	357K shares	₱1.24 Million	-₱0.01	-0.29%
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%
Dec 09, 2024	₱3.05	₱3.05	₱3.02	521K shares	₱1.59 Million	+₱0.03	+0.99%
Dec 06, 2024	₱3.02	₱3.08	₱3.02	1.32M shares	₱4.02 Million	-₱0.05	-1.63%
Dec 05, 2024	₱3.07	₱3.09	₱3.07	701K shares	₱2.16 Million	-₱0.02	-0.65%
Dec 04, 2024	₱3.09	₱3.09	₱3.04	2.84M shares	₱8.70 Million	+₱0.05	+1.64%
Dec 03, 2024	₱3.04	₱3.07	₱3.04	1.82M shares	₱5.54 Million	-₱0.03	-0.98%
Dec 02, 2024	₱3.07	₱3.08	₱3.02	2.44M shares	₱7.47 Million	+₱0.02	+0.66%
Nov 29, 2024	₱3.05	₱3.05	₱3.00	2.20M shares	₱6.69 Million	+₱0.03	+0.99%
Nov 28, 2024	₱3.02	₱3.03	₱2.97	1.70M shares	₱5.10 Million	-₱0.03	-0.98%
Nov 27, 2024	₱3.05	₱3.05	₱3.02	959K shares	₱2.91 Million	₱0.00	0.00%
Nov 26, 2024	₱3.05	₱3.05	₱3.01	1.63M shares	₱4.95 Million	₱0.00	0.00%
Nov 25, 2024	₱3.05	₱3.05	₱3.00	1.40M shares	₱4.24 Million	₱0.00	0.00%
Nov 22, 2024	₱3.05	₱3.05	₱3.02	1.76M shares	₱5.35 Million	+₱0.02	+0.66%
Nov 21, 2024	₱3.03	₱3.03	₱3.00	1.39M shares	₱4.20 Million	+₱0.02	+0.66%
Nov 20, 2024	₱3.01	₱3.04	₱3.01	428K shares	₱1.30 Million	-₱0.02	-0.66%

Advanced Filters

Narrow down the CREIT historical price data using specific metrics like price range, volume, volatility, or day of the week. These filters work together with the selected date range above.

Min Price (₱)

Max Price (₱)

Min Volume

Price Change

Daily Change %

Day of Week

Reset Filters

Price & Volume Charts

Visual representation of CREIT historical performance

The price chart displays CREIT closing prices along with daily high and low ranges, helping identify price trends and support levels. 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

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

Nov

2024

November 20, 2024

Lowest Price

₱3.01

Lowest price of ₱3.01 recorded, marking the period's minimum valuation, with a -0.66% decline on that day

Historical Insights

Statistical analysis of CREIT price movements

Price Volatility

Low

CREIT showed low volatility with a standard deviation of 0.89% in daily price changes, indicating stable and consistent price movements during this period.

Overall Trend

upward

The stock price exhibited an upward trend from November 20, 2024 to November 20, 2025, demonstrating positive momentum and price appreciation over the selected period.

Trading Days Analysis

245 Trading Days

During the 245 trading days analyzed, CREIT recorded 108 positive days, 81 negative days, and 56 unchanged days, resulting in a win rate of 44.1% for the period.

Average Daily Change

+0.06%

The stock demonstrated an average daily change of +0.06%, indicating positive average daily performance and consistent upward momentum over the analyzed period.

Price Range

₱0.89

The trading range spread for CREIT was ₱0.89, 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 company group

AREIT AREIT, Inc. ₱42.85 -0.12%

RCR RL Commercial REIT, Inc. ₱7.60 -0.65%

MREIT MREIT, Inc. ₱13.96 -0.29%

DDMPR DDMP REIT, Inc. ₱1.02 -0.97%

FILRT Filinvest REIT Corp. ₱2.87 -0.69%

VREIT VistaREIT, Inc. ₱1.30 0.78%

PREIT Premiere Island Power REIT Corporation ₱1.00 -0.99%

CREC Citicore Renewable Energy Corporation ₱4.16 0.00%

Historical Price Data FAQs

Common questions about CREIT stock price history

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, price charts, key milestones, and statistical insights. You can filter data by date range, analyze price volatility, view timeline events, and track performance metrics over different periods.

How do I use the advanced filters for CREIT historical data?

Click 'Advanced Filters' to access filtering options. You can filter by minimum/maximum price range, minimum trading volume, price change direction (positive or negative only), daily change percentage (low, medium, or high volatility), and specific days of the week. These filters work together with your selected date range to narrow down the data.

What do the volatility levels mean in CREIT insights?

Volatility measures price fluctuation intensity. Low volatility indicates stable, consistent price movements with minimal daily swings. Medium volatility shows typical market fluctuations within normal trading ranges. High volatility reflects significant price swings and higher risk, indicating larger percentage changes between trading days.

How do I interpret the timeline milestones for CREIT?

The timeline displays key events chronologically: Highest Price shows the peak value reached, Lowest Price marks the minimum valuation, Biggest Daily Gain highlights the largest single-day percentage rise, Biggest Daily Loss shows the steepest decline, and Highest Trading Volume indicates peak investor activity. Each milestone includes the date, price, trading volume, and percentage change to provide complete context.

What are the date range limitations for CREIT historical data?

You can view up to 2 years of historical data in a single query. Use preset tabs (1 Month, 3 Months, 6 Months, YTD, 1 Year) for quick access, or select custom date ranges using the date picker. Historical data is available from the stock's listing date onwards, showing only actual trading days (excluding weekends and holidays).

How can I analyze trading volume patterns for CREIT?

Check the Volume chart tab to visualize trading activity over time. High volume days often coincide with significant price movements and indicate strong investor interest. Compare daily volumes against the average volume (shown in stats) to identify unusual trading activity. Volume spikes during price increases suggest strong buying pressure, while spikes during declines indicate selling pressure.

Explore the Philippine Stocks

Stocks by Group

Stocks by Dividend

Stocks by Sector

CREIT Stock Price History - Citicore Energy REIT Corp.

Price & Volume Charts

Key Milestones

Historical Insights

Related Information

Related Stocks

Historical Price Data FAQs