Cirtek Holdings Philippines Corporation (PSE:TCB2D)
Philippines · Delayed Price · Currency is PHP · Preferred Stock7.40
0.00 (0.00%)
At close: Apr 14, 2026
PSE:TCB2D Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 15, 2026 | 7.40 | 7.40 | 7.40 | 7.40 | 7.40 | - | 300 |
| Apr 14, 2026 | 7.40 | 7.40 | 7.40 | 7.40 | 7.40 | - | 400 |
| Apr 13, 2026 | 7.52 | 7.58 | 7.40 | 7.40 | 7.40 | -1.60% | 11,300 |
| Apr 10, 2026 | 7.15 | 7.52 | 7.15 | 7.52 | 7.52 | 5.17% | 44,000 |
| Apr 8, 2026 | 6.68 | 7.15 | 6.68 | 7.15 | 7.15 | 7.52% | 8,100 |
| Apr 7, 2026 | 6.65 | 6.65 | 6.65 | 6.65 | 6.65 | - | - |
| Apr 6, 2026 | 7.00 | 7.00 | 6.65 | 6.65 | 6.65 | -5.00% | 10,700 |
| Apr 1, 2026 | 6.52 | 7.00 | 6.52 | 7.00 | 7.00 | - | 3,100 |
| Mar 31, 2026 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | - | 200 |
| Mar 30, 2026 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | - | 800 |
| Mar 27, 2026 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | - | - |
| Mar 26, 2026 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | 7.20% | 6,900 |
| Mar 25, 2026 | 6.51 | 6.53 | 6.51 | 6.53 | 6.53 | 1.87% | 500 |
| Mar 24, 2026 | 6.51 | 6.51 | 6.41 | 6.41 | 6.41 | -9.34% | 9,600 |
| Mar 23, 2026 | 7.07 | 7.07 | 7.07 | 7.07 | 7.07 | - | 300 |
| Mar 19, 2026 | 7.07 | 7.07 | 7.07 | 7.07 | 7.07 | - | - |
| Mar 18, 2026 | 7.07 | 7.07 | 7.07 | 7.07 | 7.07 | - | - |
| Mar 17, 2026 | 7.07 | 7.07 | 7.07 | 7.07 | 7.07 | - | - |
| Mar 16, 2026 | 7.07 | 7.07 | 7.07 | 7.07 | 7.07 | -1.81% | 100 |
| Mar 13, 2026 | 7.20 | 7.20 | 7.20 | 7.20 | 7.20 | -1.37% | 2,000 |
| Mar 12, 2026 | 7.45 | 7.45 | 7.30 | 7.30 | 7.30 | -2.67% | 3,300 |
| Mar 11, 2026 | 7.50 | 7.50 | 7.50 | 7.50 | 7.50 | - | - |
| Mar 10, 2026 | 7.50 | 7.50 | 7.50 | 7.50 | 7.50 | - | - |
| Mar 9, 2026 | 7.50 | 7.50 | 7.50 | 7.50 | 7.50 | - | - |
| Mar 6, 2026 | 7.50 | 7.50 | 7.50 | 7.50 | 7.50 | -0.53% | 1,300 |
| Mar 5, 2026 | 7.57 | 7.57 | 7.54 | 7.54 | 7.54 | -0.53% | 13,700 |
| Mar 4, 2026 | 7.58 | 7.58 | 7.58 | 7.58 | 7.58 | - | 1,700 |
| Mar 3, 2026 | 7.58 | 7.58 | 7.58 | 7.58 | 7.58 | - | 900 |
| Mar 2, 2026 | 7.58 | 7.58 | 7.58 | 7.58 | 7.58 | -2.19% | 500 |
| Feb 27, 2026 | 7.70 | 7.75 | 7.70 | 7.75 | 7.75 | - | 3,000 |
| Feb 26, 2026 | 7.75 | 7.75 | 7.75 | 7.75 | 7.75 | - | 500 |
| Feb 25, 2026 | 7.75 | 7.75 | 7.75 | 7.75 | 7.75 | 2.24% | 800 |
| Feb 24, 2026 | 7.57 | 7.58 | 7.57 | 7.58 | 7.58 | 0.13% | 3,400 |
| Feb 23, 2026 | 7.56 | 7.57 | 7.56 | 7.57 | 7.57 | -2.32% | 600 |
| Feb 20, 2026 | 7.75 | 7.75 | 7.75 | 7.75 | 7.75 | - | - |
| Feb 19, 2026 | 7.58 | 7.75 | 7.58 | 7.75 | 7.75 | 2.11% | 2,000 |
| Feb 18, 2026 | 7.58 | 7.60 | 7.58 | 7.59 | 7.59 | 0.13% | 2,500 |
| Feb 16, 2026 | 7.57 | 7.58 | 7.57 | 7.58 | 7.58 | 0.80% | 800 |
| Feb 13, 2026 | 7.50 | 7.53 | 7.50 | 7.52 | 7.52 | -5.88% | 4,200 |
| Feb 12, 2026 | 7.99 | 7.99 | 7.99 | 7.99 | 7.99 | - | 100 |
| Feb 11, 2026 | 7.50 | 8.00 | 7.50 | 7.99 | 7.99 | 6.53% | 31,100 |
| Feb 10, 2026 | 7.20 | 7.75 | 7.20 | 7.50 | 7.50 | 6.23% | 21,300 |
| Feb 9, 2026 | 7.75 | 7.95 | 7.05 | 7.06 | 7.06 | 0.86% | 5,700 |
| Feb 6, 2026 | 7.77 | 7.80 | 7.00 | 7.00 | 7.00 | -9.91% | 30,200 |
| Feb 5, 2026 | 7.77 | 7.77 | 7.77 | 7.77 | 7.77 | -1.40% | 5,300 |
| Feb 4, 2026 | 7.84 | 7.88 | 7.70 | 7.88 | 7.88 | 1.03% | 29,800 |
| Feb 3, 2026 | 8.01 | 8.01 | 7.80 | 7.80 | 7.80 | -2.62% | 5,000 |
| Feb 2, 2026 | 8.03 | 8.03 | 7.91 | 8.01 | 8.01 | -0.25% | 14,700 |
| Jan 30, 2026 | 8.14 | 8.14 | 8.03 | 8.03 | 8.03 | -1.23% | 6,400 |
| Jan 29, 2026 | 8.13 | 8.13 | 8.13 | 8.13 | 8.13 | - | - |