Stock listing
PSE:CREC Citicore Renewable Energy Corp. Stock
Follow Citicore Renewable Energy Corp. into a list and get an email when it puts out news.
Share price · PSE:CREC
4.39 PHP +0.04 (+0.9%)
Close on Oct 19, 2026
- Day range
- 4.25 – 4.39 PHPOct 19, 2026
- Volume
- 28,000 sharesOct 19, 2026
- Market cap
- 34.15B PHPAt the close on Oct 19, 2026 · price × 7.78B shares outstanding
Daily closes
Last 3 months, Jul 20, 2026 – Oct 19, 2026 · PSE:CREC · PHP, adjusted for splits
| Day | Close | Change | % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 4.39 | +0.04 | +0.9% | 4.35 | 4.39 | 4.25 | 28,000 | |
| 4.35 | -0.10 | -2.2% | 4.45 | 4.45 | 4.35 | 23,000 | |
| 4.45 | 0.00 | 0.0% | 4.45 | 4.45 | 4.45 | 1,000 | |
| 4.45 | -0.02 | -0.4% | 4.45 | 4.45 | 4.45 | 99,000 | |
| 4.47 | -0.03 | -0.7% | 4.62 | 4.62 | 4.47 | 15,000 | |
| 4.50 | 0.00 | 0.0% | 4.50 | 4.50 | 4.47 | 68,000 | |
| 4.50 | -0.01 | -0.2% | 4.51 | 4.61 | 4.50 | 24,000 | |
| 4.51 | 0.00 | 0.0% | 4.59 | 4.64 | 4.51 | 42,000 | |
| 4.51 | -0.07 | -1.5% | 4.51 | 4.66 | 4.50 | 14,000 | |
| 4.58 | -0.02 | -0.4% | 4.52 | 4.64 | 4.51 | 72,000 | |
| 4.60 | -0.02 | -0.4% | 4.62 | 4.62 | 4.56 | 13,000 | |
| 4.62 | 0.00 | 0.0% | 4.62 | 4.62 | 4.62 | 20,000 | |
| 4.62 | +0.01 | +0.2% | 4.53 | 4.62 | 4.53 | 16,000 | |
| 4.61 | 0.00 | 0.0% | 4.60 | 4.61 | 4.55 | 55,000 | |
| 4.61 | -0.19 | -4.0% | 4.80 | 4.80 | 4.61 | 6,000 | |
| 4.80 | 0.00 | 0.0% | 4.80 | 4.80 | 4.79 | 7,000 | |
| 4.80 | +0.10 | +2.1% | 4.75 | 4.80 | 4.58 | 36,000 | |
| 4.70 | -0.16 | -3.3% | 4.86 | 4.86 | 4.70 | 69,000 | |
| 4.86 | +0.01 | +0.2% | 4.86 | 4.86 | 4.85 | 27,000 | |
| 4.85 | -0.05 | -1.0% | 4.85 | 4.85 | 4.85 | 14,000 | |
| 4.90 | -0.05 | -1.0% | 4.95 | 4.95 | 4.80 | 74,000 | |
| 4.95 | +0.04 | +0.8% | 5.00 | 5.00 | 4.87 | 103,000 | |
| 4.91 | -0.04 | -0.8% | 4.92 | 5.00 | 4.85 | 279,000 | |
| 4.95 | -0.05 | -1.0% | 5.00 | 5.00 | 4.95 | 4,700 | |
| 5.00 | +0.16 | +3.3% | 4.84 | 5.00 | 4.84 | 50,000 | |
| 4.84 | -0.06 | -1.2% | 4.91 | 4.91 | 4.84 | 17,000 | |
| 4.90 | -0.05 | -1.0% | 4.94 | 4.95 | 4.83 | 144,000 | |
| 4.95 | +0.07 | +1.4% | 4.88 | 5.00 | 4.88 | 133,000 | |
| 4.88 | 0.00 | 0.0% | 4.88 | 4.88 | 4.88 | 21,000 | |
| 4.88 | +0.05 | +1.0% | 4.84 | 4.90 | 4.84 | 51,000 | |
| 4.83 | -0.15 | -3.0% | 4.98 | 4.98 | 4.82 | 28,000 | |
| 4.98 | +0.08 | +1.6% | 4.89 | 5.00 | 4.80 | 575,000 | |
| 4.90 | -0.10 | -2.0% | 4.90 | 4.90 | 4.82 | 111,700 | |
| 5.00 | -0.02 | -0.4% | 4.87 | 5.00 | 4.87 | 659,300 | |
| 5.02 | +0.05 | +1.0% | 4.95 | 5.02 | 4.82 | 228,000 | |
| 4.97 | -0.01 | -0.2% | 4.98 | 4.99 | 4.81 | 61,000 | |
| 4.98 | 0.00 | 0.0% | 4.98 | 5.00 | 4.75 | 860,000 | |
| 4.98 | +0.29 | +6.2% | 4.69 | 5.00 | 4.69 | 617,000 | |
| 4.69 | 0.00 | 0.0% | 4.69 | 4.69 | 4.65 | 57,000 | |
| 4.69 | +0.05 | +1.1% | 4.65 | 4.69 | 4.64 | 45,000 | |
| 4.64 | +0.05 | +1.1% | 4.63 | 4.69 | 4.55 | 128,000 | |
| 4.59 | -0.04 | -0.9% | 4.65 | 4.65 | 4.52 | 20,000 | |
| 4.63 | 0.00 | 0.0% | 4.63 | 4.63 | 4.57 | 31,000 | |
| 4.63 | -0.04 | -0.9% | 4.65 | 4.65 | 4.51 | 47,000 | |
| 4.67 | -0.05 | -1.1% | 4.58 | 4.69 | 4.58 | 103,000 | |
| 4.72 | +0.25 | +5.6% | 4.46 | 4.72 | 4.45 | 525,000 | |
| 4.47 | +0.01 | +0.2% | 4.46 | 4.47 | 4.38 | 92,000 | |
| 4.46 | -0.01 | -0.2% | 4.47 | 4.47 | 4.40 | 35,000 | |
| 4.47 | 0.00 | 0.0% | 4.45 | 4.47 | 4.40 | 70,000 | |
| 4.47 | +0.01 | +0.2% | 4.41 | 4.47 | 4.41 | 120,000 | |
| 4.46 | -0.01 | -0.2% | 4.46 | 4.46 | 4.42 | 23,000 | |
| 4.47 | 0.00 | 0.0% | 4.46 | 4.47 | 4.46 | 31,000 | |
| 4.47 | 0.00 | 0.0% | 4.36 | 4.47 | 4.36 | 231,000 | |
| 4.47 | 0.00 | 0.0% | 4.46 | 4.47 | 4.36 | 78,000 | |
| 4.47 | 0.00 | 0.0% | 4.47 | 4.47 | 4.47 | 5,000 | |
| 4.47 | +0.07 | +1.6% | 4.48 | 4.48 | 4.36 | 75,000 | |
| 4.40 | +0.02 | +0.5% | 4.32 | 4.50 | 4.30 | 373,000 | |
| 4.38 | -0.05 | -1.1% | 4.43 | 4.43 | 4.30 | 887,000 | |
| 4.43 | -0.02 | -0.4% | 4.45 | 4.45 | 4.34 | 144,000 | |
| 4.45 | -0.01 | -0.2% | 4.35 | 4.45 | 4.34 | 145,000 | |
| 4.46 | +0.02 | +0.5% | 4.44 | 4.46 | 4.35 | 191,000 | |
| 4.44 | -0.06 | -1.3% | 4.39 | 4.45 | 4.39 | 77,000 | |
| 4.50 | +0.01 | +0.2% | 4.40 | 4.50 | 4.36 | 322,000 | |
| 4.49 | -0.07 | -1.5% | 4.56 | 4.56 | 4.38 | 280,000 |
- Ticker
- PSE:CREC
- Asset type
- Stock
- Exchange
- PSE
- Currency
- PHP
What changed lately
Latest news release · Jun 30, 2026
Citicore Renewable Energy Says Lucia Lorenz L. Roderos Resigns As CFO
Latest deck · Mar 30, 2026
FY2025 Earnings Presentation
Earnings · 25 slides
Latest news
Decks
FY2025 Earnings Presentation
Earnings · 25 slides · Mar 30, 2026
Q1 2025 Earnings Presentation
Earnings · 34 slides · May 15, 2025
9M 2024 Earnings Presentation
Earnings · 33 slides · Nov 14, 2024
H1 2024 Earnings Presentation
Earnings · 36 slides · Aug 15, 2024
Citicore Renewable Energy Corp. on 6ix
- News releases
- 4 in the last 12 months · 5 in all · newest Jun 30, 2026 · oldest 2025
- Decks
- 4 decks · latest Mar 30, 2026
Log in to ask 6ix AI your own questions about Citicore Renewable Energy Corp.