Cirtek Holdings Philippines Corporation (PSE:TCB2C)
Philippines · Delayed Price · Currency is PHP · Preferred Stock18.50
0.00 (0.00%)
At close: Aug 5, 2025
PSE:TCB2C Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 6, 2025 | 18.50 | 18.50 | 18.50 | 18.50 | 18.50 | - | 100 |
| Aug 5, 2025 | 18.50 | 18.50 | 18.50 | 18.50 | 18.50 | - | 100 |
| Aug 4, 2025 | 18.80 | 18.80 | 18.50 | 18.50 | 18.50 | - | 900 |
| Aug 1, 2025 | 18.50 | 18.50 | 18.50 | 18.50 | 18.50 | - | - |
| Jul 31, 2025 | 18.00 | 18.50 | 18.00 | 18.50 | 18.50 | - | 1,600 |
| Jul 30, 2025 | 18.50 | 18.50 | 18.50 | 18.50 | 18.50 | - | 100 |
| Jul 29, 2025 | 18.50 | 18.50 | 18.48 | 18.50 | 18.50 | 0.11% | 2,300 |
| Jul 28, 2025 | 18.78 | 18.78 | 18.48 | 18.48 | 18.48 | - | 5,000 |
| Jul 25, 2025 | 18.48 | 18.48 | 18.48 | 18.48 | 18.48 | -0.11% | 900 |
| Jul 24, 2025 | 18.50 | 18.50 | 18.50 | 18.50 | 18.50 | - | - |
| Jul 23, 2025 | 18.46 | 18.50 | 18.44 | 18.50 | 18.50 | 0.22% | 2,400 |
| Jul 22, 2025 | 18.50 | 18.50 | 16.00 | 18.46 | 18.46 | 22.58% | 2,600 |
| Jul 21, 2025 | 15.06 | 15.06 | 15.06 | 15.06 | 15.06 | -18.77% | 1,000 |
| Jul 18, 2025 | 17.90 | 18.54 | 17.90 | 18.54 | 18.54 | 3.58% | 1,700 |
| Jul 17, 2025 | 17.90 | 17.90 | 17.90 | 17.90 | 17.90 | - | - |
| Jul 16, 2025 | 17.90 | 17.90 | 17.90 | 17.90 | 17.90 | - | 200 |
| Jul 15, 2025 | 17.90 | 17.90 | 17.90 | 17.90 | 17.90 | - | - |
| Jul 14, 2025 | 17.90 | 17.90 | 17.90 | 17.90 | 17.90 | -3.14% | 2,000 |
| Jul 11, 2025 | 18.48 | 18.48 | 18.48 | 18.48 | 18.48 | - | - |
| Jul 10, 2025 | 18.48 | 18.48 | 18.48 | 18.48 | 18.48 | -0.11% | 300 |
| Jul 9, 2025 | 17.00 | 18.50 | 17.00 | 18.50 | 18.50 | 23.17% | 900 |
| Jul 8, 2025 | 15.02 | 15.02 | 15.02 | 15.02 | 15.02 | - | - |
| Jul 7, 2025 | 15.02 | 15.02 | 15.02 | 15.02 | 15.02 | - | - |
| Jul 4, 2025 | 15.02 | 15.02 | 15.02 | 15.02 | 15.02 | 0.13% | 13,700 |
| Jul 3, 2025 | 15.02 | 15.02 | 15.00 | 15.00 | 15.00 | -0.13% | 7,300 |
| Jul 2, 2025 | 15.02 | 15.02 | 15.00 | 15.02 | 15.02 | - | 8,300 |
| Jul 1, 2025 | 15.02 | 15.02 | 15.00 | 15.02 | 15.02 | - | 5,300 |
| Jun 30, 2025 | 15.02 | 15.02 | 15.02 | 15.02 | 15.02 | -11.54% | 100 |
| Jun 27, 2025 | 15.10 | 16.98 | 15.10 | 16.98 | 16.98 | 12.45% | 1,000 |
| Jun 26, 2025 | 15.10 | 15.10 | 15.10 | 15.10 | 15.10 | - | - |
| Jun 25, 2025 | 15.10 | 15.10 | 15.10 | 15.10 | 15.10 | - | - |
| Jun 24, 2025 | 15.12 | 15.12 | 15.10 | 15.10 | 15.10 | -4.55% | 2,200 |
| Jun 23, 2025 | 15.04 | 15.82 | 15.00 | 15.82 | 15.82 | -15.85% | 3,600 |
| Jun 20, 2025 | 18.80 | 18.80 | 18.80 | 18.80 | 18.80 | - | - |
| Jun 19, 2025 | 18.80 | 18.80 | 18.80 | 18.80 | 18.80 | -0.53% | 100 |
| Jun 18, 2025 | 18.90 | 18.90 | 18.90 | 18.90 | 18.90 | -0.53% | 100 |
| Jun 17, 2025 | 19.00 | 19.00 | 19.00 | 19.00 | 19.00 | 3.49% | 300 |
| Jun 16, 2025 | 18.36 | 18.36 | 18.36 | 18.36 | 18.36 | -0.22% | 100 |
| Jun 13, 2025 | 18.10 | 18.40 | 16.00 | 18.40 | 18.40 | 1.66% | 2,000 |
| Jun 11, 2025 | 18.10 | 18.10 | 18.10 | 18.10 | 18.10 | -9.32% | 300 |
| Jun 10, 2025 | 18.00 | 19.96 | 18.00 | 19.96 | 19.96 | 9.07% | 1,100 |
| Jun 9, 2025 | 18.30 | 18.30 | 18.30 | 18.30 | 18.30 | - | 100 |
| Jun 5, 2025 | 18.30 | 18.30 | 18.30 | 18.30 | 18.30 | - | 1,000 |
| Jun 4, 2025 | 18.30 | 18.30 | 18.30 | 18.30 | 18.30 | 0.55% | 100 |
| Jun 3, 2025 | 20.00 | 20.00 | 18.20 | 18.20 | 18.20 | -26.91% | 2,400 |
| Jun 2, 2025 | 24.90 | 24.90 | 24.90 | 24.90 | 24.90 | -3.86% | 100 |
| May 30, 2025 | 25.00 | 25.90 | 25.00 | 25.90 | 25.90 | -0.19% | 4,000 |
| May 29, 2025 | 26.50 | 26.50 | 25.95 | 25.95 | 25.95 | 31.06% | 2,800 |
| May 28, 2025 | 19.78 | 19.80 | 19.78 | 19.80 | 18.03 | 0.20% | 20,300 |
| May 27, 2025 | 19.76 | 19.76 | 19.76 | 19.76 | 18.00 | - | 1,100 |