Cirtek Holdings Philippines Corporation (PSE:TECH)
Philippines · Delayed Price · Currency is PHP 0.6300
0.00 (0.00%)
At close: Oct 10, 2025
PSE:TECH Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 10, 2025 | 0.62 | 0.63 | 0.62 | 0.63 | 0.63 | - | 609,000 |
| Oct 9, 2025 | 0.65 | 0.65 | 0.63 | 0.63 | 0.63 | -1.56% | 209,000 |
| Oct 8, 2025 | 0.64 | 0.64 | 0.62 | 0.64 | 0.64 | -1.54% | 553,000 |
| Oct 7, 2025 | 0.66 | 0.66 | 0.65 | 0.65 | 0.65 | - | 178,000 |
| Oct 6, 2025 | 0.66 | 0.66 | 0.64 | 0.65 | 0.65 | -1.52% | 40,000 |
| Oct 3, 2025 | 0.67 | 0.67 | 0.66 | 0.66 | 0.66 | -1.49% | 109,000 |
| Oct 2, 2025 | 0.65 | 0.67 | 0.65 | 0.67 | 0.67 | 4.69% | 74,000 |
| Oct 1, 2025 | 0.63 | 0.66 | 0.63 | 0.64 | 0.64 | -1.54% | 537,000 |
| Sep 30, 2025 | 0.65 | 0.66 | 0.65 | 0.65 | 0.65 | 1.56% | 267,000 |
| Sep 29, 2025 | 0.65 | 0.65 | 0.64 | 0.64 | 0.64 | -1.54% | 115,000 |
| Sep 26, 2025 | 0.65 | 0.65 | 0.65 | 0.65 | 0.65 | -1.52% | 50,000 |
| Sep 25, 2025 | 0.67 | 0.67 | 0.65 | 0.66 | 0.66 | 1.54% | 154,000 |
| Sep 24, 2025 | 0.64 | 0.66 | 0.64 | 0.65 | 0.65 | - | 190,000 |
| Sep 23, 2025 | 0.66 | 0.67 | 0.64 | 0.65 | 0.65 | -1.52% | 351,000 |
| Sep 22, 2025 | 0.64 | 0.66 | 0.63 | 0.66 | 0.66 | 1.54% | 266,000 |
| Sep 19, 2025 | 0.63 | 0.65 | 0.63 | 0.65 | 0.65 | 1.56% | 55,000 |
| Sep 18, 2025 | 0.63 | 0.65 | 0.63 | 0.64 | 0.64 | 1.59% | 146,000 |
| Sep 17, 2025 | 0.63 | 0.65 | 0.63 | 0.63 | 0.63 | -1.56% | 268,000 |
| Sep 16, 2025 | 0.63 | 0.65 | 0.63 | 0.64 | 0.64 | - | 105,000 |
| Sep 15, 2025 | 0.65 | 0.65 | 0.63 | 0.64 | 0.64 | -1.54% | 89,000 |
| Sep 12, 2025 | 0.67 | 0.67 | 0.63 | 0.65 | 0.65 | -2.99% | 1,147,000 |
| Sep 11, 2025 | 0.67 | 0.67 | 0.66 | 0.67 | 0.67 | 1.52% | 169,000 |
| Sep 10, 2025 | 0.67 | 0.67 | 0.66 | 0.66 | 0.66 | -1.49% | 92,000 |
| Sep 9, 2025 | 0.65 | 0.67 | 0.65 | 0.67 | 0.67 | 3.08% | 46,000 |
| Sep 8, 2025 | 0.65 | 0.67 | 0.65 | 0.65 | 0.65 | -1.52% | 86,000 |
| Sep 5, 2025 | 0.65 | 0.66 | 0.65 | 0.66 | 0.66 | -1.49% | 51,000 |
| Sep 4, 2025 | 0.66 | 0.67 | 0.65 | 0.67 | 0.67 | 1.52% | 192,000 |
| Sep 3, 2025 | 0.64 | 0.66 | 0.64 | 0.66 | 0.66 | 1.54% | 127,000 |
| Sep 2, 2025 | 0.64 | 0.65 | 0.64 | 0.65 | 0.65 | - | 95,000 |
| Sep 1, 2025 | 0.65 | 0.65 | 0.61 | 0.65 | 0.65 | 1.56% | 260,000 |
| Aug 29, 2025 | 0.65 | 0.65 | 0.64 | 0.64 | 0.64 | -1.54% | 108,000 |
| Aug 28, 2025 | 0.65 | 0.65 | 0.64 | 0.65 | 0.65 | 1.56% | 129,000 |
| Aug 27, 2025 | 0.65 | 0.65 | 0.64 | 0.64 | 0.64 | - | 34,000 |
| Aug 26, 2025 | 0.64 | 0.65 | 0.63 | 0.64 | 0.64 | -5.88% | 180,000 |
| Aug 22, 2025 | 0.64 | 0.68 | 0.61 | 0.68 | 0.68 | 7.94% | 424,000 |
| Aug 20, 2025 | 0.64 | 0.65 | 0.63 | 0.63 | 0.63 | -1.56% | 113,000 |
| Aug 19, 2025 | 0.64 | 0.65 | 0.63 | 0.64 | 0.64 | -1.54% | 99,000 |
| Aug 18, 2025 | 0.66 | 0.67 | 0.64 | 0.65 | 0.65 | 1.56% | 259,000 |
| Aug 15, 2025 | 0.64 | 0.64 | 0.62 | 0.64 | 0.64 | - | 83,000 |
| Aug 14, 2025 | 0.70 | 0.71 | 0.61 | 0.64 | 0.64 | -9.86% | 3,219,000 |
| Aug 13, 2025 | 0.72 | 0.72 | 0.71 | 0.71 | 0.71 | 1.43% | 29,000 |
| Aug 12, 2025 | 0.71 | 0.71 | 0.70 | 0.70 | 0.70 | -2.78% | 77,000 |
| Aug 11, 2025 | 0.72 | 0.73 | 0.71 | 0.72 | 0.72 | -1.37% | 179,000 |
| Aug 8, 2025 | 0.72 | 0.74 | 0.70 | 0.73 | 0.73 | -1.35% | 1,410,000 |
| Aug 7, 2025 | 0.72 | 0.74 | 0.71 | 0.74 | 0.74 | 4.23% | 226,000 |
| Aug 6, 2025 | 0.70 | 0.72 | 0.70 | 0.71 | 0.71 | - | 330,000 |
| Aug 5, 2025 | 0.72 | 0.73 | 0.70 | 0.71 | 0.71 | 1.43% | 250,000 |
| Aug 4, 2025 | 0.72 | 0.72 | 0.70 | 0.70 | 0.70 | -2.78% | 307,000 |
| Aug 1, 2025 | 0.73 | 0.73 | 0.72 | 0.72 | 0.72 | -1.37% | 33,000 |
| Jul 31, 2025 | 0.73 | 0.73 | 0.70 | 0.73 | 0.73 | 1.39% | 945,000 |