Cirtek Holdings Philippines Corporation (PSE:TECH)
Philippines · Delayed Price · Currency is PHP 0.5400
0.00 (0.00%)
At close: Nov 20, 2025
PSE:TECH Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 20, 2025 | 0.54 | 0.55 | 0.52 | 0.54 | 0.54 | - | 404,000 |
| Nov 19, 2025 | 0.55 | 0.55 | 0.52 | 0.54 | 0.54 | -1.82% | 391,000 |
| Nov 18, 2025 | 0.56 | 0.56 | 0.55 | 0.55 | 0.55 | - | 113,000 |
| Nov 17, 2025 | 0.59 | 0.59 | 0.51 | 0.55 | 0.55 | -6.78% | 1,595,000 |
| Nov 14, 2025 | 0.59 | 0.59 | 0.54 | 0.59 | 0.59 | - | 207,000 |
| Nov 13, 2025 | 0.59 | 0.59 | 0.59 | 0.59 | 0.59 | - | 15,000 |
| Nov 12, 2025 | 0.59 | 0.59 | 0.57 | 0.59 | 0.59 | - | 225,000 |
| Nov 11, 2025 | 0.60 | 0.60 | 0.58 | 0.59 | 0.59 | - | 46,000 |
| Nov 10, 2025 | 0.60 | 0.60 | 0.56 | 0.59 | 0.59 | -1.67% | 274,000 |
| Nov 7, 2025 | 0.59 | 0.60 | 0.59 | 0.60 | 0.60 | -1.64% | 367,000 |
| Nov 6, 2025 | 0.60 | 0.61 | 0.60 | 0.61 | 0.61 | 1.67% | 78,000 |
| Nov 5, 2025 | 0.59 | 0.60 | 0.59 | 0.60 | 0.60 | 1.69% | 74,000 |
| Nov 4, 2025 | 0.61 | 0.61 | 0.59 | 0.59 | 0.59 | -3.28% | 82,000 |
| Nov 3, 2025 | 0.61 | 0.61 | 0.60 | 0.61 | 0.61 | -1.61% | 65,000 |
| Oct 30, 2025 | 0.61 | 0.62 | 0.60 | 0.62 | 0.62 | - | 72,000 |
| Oct 29, 2025 | 0.61 | 0.62 | 0.61 | 0.62 | 0.62 | 1.64% | 62,000 |
| Oct 28, 2025 | 0.61 | 0.61 | 0.59 | 0.61 | 0.61 | - | 49,000 |
| Oct 27, 2025 | 0.61 | 0.63 | 0.61 | 0.61 | 0.61 | -1.61% | 185,000 |
| Oct 24, 2025 | 0.61 | 0.64 | 0.61 | 0.62 | 0.62 | 1.64% | 63,000 |
| Oct 23, 2025 | 0.58 | 0.62 | 0.58 | 0.61 | 0.61 | 3.39% | 445,000 |
| Oct 22, 2025 | 0.61 | 0.62 | 0.57 | 0.59 | 0.59 | -3.28% | 325,000 |
| Oct 21, 2025 | 0.61 | 0.62 | 0.61 | 0.61 | 0.61 | - | 602,000 |
| Oct 20, 2025 | 0.61 | 0.62 | 0.60 | 0.61 | 0.61 | -1.61% | 415,000 |
| Oct 17, 2025 | 0.63 | 0.63 | 0.61 | 0.62 | 0.62 | -1.59% | 24,000 |
| Oct 16, 2025 | 0.61 | 0.63 | 0.61 | 0.63 | 0.63 | 3.28% | 37,000 |
| Oct 15, 2025 | 0.63 | 0.63 | 0.61 | 0.61 | 0.61 | -1.61% | 119,000 |
| Oct 14, 2025 | 0.60 | 0.63 | 0.60 | 0.62 | 0.62 | 1.64% | 368,000 |
| Oct 13, 2025 | 0.63 | 0.63 | 0.60 | 0.61 | 0.61 | -3.17% | 658,000 |
| 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 |