Cirtek Holdings Philippines Corporation (PSE:TECH)
Philippines · Delayed Price · Currency is PHP 0.6400
0.00 (0.00%)
At close: Feb 27, 2026
PSE:TECH Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 27, 2026 | 0.65 | 0.65 | 0.63 | 0.64 | 0.64 | - | 86,000 |
| Feb 26, 2026 | 0.63 | 0.65 | 0.62 | 0.64 | 0.64 | 1.59% | 727,000 |
| Feb 25, 2026 | 0.63 | 0.63 | 0.62 | 0.63 | 0.63 | - | 376,000 |
| Feb 24, 2026 | 0.62 | 0.63 | 0.62 | 0.63 | 0.63 | 1.61% | 255,000 |
| Feb 23, 2026 | 0.62 | 0.63 | 0.61 | 0.62 | 0.62 | -1.59% | 424,000 |
| Feb 20, 2026 | 0.61 | 0.64 | 0.61 | 0.63 | 0.63 | -1.56% | 316,000 |
| Feb 19, 2026 | 0.61 | 0.64 | 0.61 | 0.64 | 0.64 | 3.23% | 429,000 |
| Feb 18, 2026 | 0.61 | 0.62 | 0.61 | 0.62 | 0.62 | -1.59% | 256,000 |
| Feb 16, 2026 | 0.64 | 0.64 | 0.61 | 0.63 | 0.63 | -1.56% | 582,000 |
| Feb 13, 2026 | 0.71 | 0.71 | 0.60 | 0.64 | 0.64 | -8.57% | 4,850,000 |
| Feb 12, 2026 | 0.70 | 0.71 | 0.70 | 0.70 | 0.70 | - | 229,000 |
| Feb 11, 2026 | 0.72 | 0.72 | 0.70 | 0.70 | 0.70 | -4.11% | 755,000 |
| Feb 10, 2026 | 0.73 | 0.73 | 0.72 | 0.73 | 0.73 | - | 137,000 |
| Feb 9, 2026 | 0.74 | 0.74 | 0.72 | 0.73 | 0.73 | - | 431,000 |
| Feb 6, 2026 | 0.71 | 0.73 | 0.70 | 0.73 | 0.73 | 2.82% | 479,000 |
| Feb 5, 2026 | 0.69 | 0.71 | 0.69 | 0.71 | 0.71 | 2.90% | 394,000 |
| Feb 4, 2026 | 0.69 | 0.69 | 0.67 | 0.69 | 0.69 | - | 327,000 |
| Feb 3, 2026 | 0.68 | 0.69 | 0.66 | 0.69 | 0.69 | 1.47% | 339,000 |
| Feb 2, 2026 | 0.68 | 0.69 | 0.67 | 0.68 | 0.68 | - | 250,000 |
| Jan 30, 2026 | 0.67 | 0.69 | 0.67 | 0.68 | 0.68 | 1.49% | 247,000 |
| Jan 29, 2026 | 0.69 | 0.70 | 0.67 | 0.67 | 0.67 | -2.90% | 530,000 |
| Jan 28, 2026 | 0.70 | 0.70 | 0.68 | 0.69 | 0.69 | -1.43% | 196,000 |
| Jan 27, 2026 | 0.70 | 0.71 | 0.69 | 0.70 | 0.70 | - | 212,000 |
| Jan 26, 2026 | 0.71 | 0.71 | 0.68 | 0.70 | 0.70 | -1.41% | 396,000 |
| Jan 23, 2026 | 0.72 | 0.73 | 0.70 | 0.71 | 0.71 | -1.39% | 768,000 |
| Jan 22, 2026 | 0.72 | 0.74 | 0.70 | 0.72 | 0.72 | -2.70% | 565,000 |
| Jan 21, 2026 | 0.73 | 0.76 | 0.71 | 0.74 | 0.74 | -2.63% | 556,000 |
| Jan 20, 2026 | 0.78 | 0.79 | 0.73 | 0.76 | 0.76 | -2.56% | 2,348,000 |
| Jan 19, 2026 | 0.81 | 0.84 | 0.76 | 0.78 | 0.78 | -7.14% | 2,848,000 |
| Jan 16, 2026 | 0.85 | 0.85 | 0.80 | 0.84 | 0.84 | - | 887,000 |
| Jan 15, 2026 | 0.76 | 0.84 | 0.76 | 0.84 | 0.84 | 12.00% | 3,753,000 |
| Jan 14, 2026 | 0.74 | 0.75 | 0.73 | 0.75 | 0.75 | 1.35% | 1,286,000 |
| Jan 13, 2026 | 0.74 | 0.74 | 0.72 | 0.74 | 0.74 | - | 1,119,000 |
| Jan 12, 2026 | 0.72 | 0.75 | 0.72 | 0.74 | 0.74 | 4.23% | 637,000 |
| Jan 9, 2026 | 0.74 | 0.74 | 0.71 | 0.71 | 0.71 | -4.05% | 878,000 |
| Jan 8, 2026 | 0.69 | 0.75 | 0.69 | 0.74 | 0.74 | 8.82% | 6,079,000 |
| Jan 7, 2026 | 0.65 | 0.69 | 0.64 | 0.68 | 0.68 | 3.03% | 1,064,000 |
| Jan 6, 2026 | 0.66 | 0.67 | 0.65 | 0.66 | 0.66 | 1.54% | 640,000 |
| Jan 5, 2026 | 0.64 | 0.65 | 0.63 | 0.65 | 0.65 | 1.56% | 458,000 |
| Jan 2, 2026 | 0.63 | 0.64 | 0.63 | 0.64 | 0.64 | 1.59% | 286,000 |
| Dec 29, 2025 | 0.63 | 0.64 | 0.63 | 0.63 | 0.63 | - | 220,000 |
| Dec 26, 2025 | 0.63 | 0.66 | 0.63 | 0.63 | 0.63 | -1.56% | 891,000 |
| Dec 23, 2025 | 0.64 | 0.64 | 0.62 | 0.64 | 0.64 | - | 138,000 |
| Dec 22, 2025 | 0.64 | 0.66 | 0.63 | 0.64 | 0.64 | -1.54% | 203,000 |
| Dec 19, 2025 | 0.65 | 0.65 | 0.64 | 0.65 | 0.65 | - | 181,000 |
| Dec 18, 2025 | 0.62 | 0.65 | 0.62 | 0.65 | 0.65 | 3.17% | 495,000 |
| Dec 17, 2025 | 0.62 | 0.63 | 0.62 | 0.63 | 0.63 | 1.61% | 409,000 |
| Dec 16, 2025 | 0.60 | 0.63 | 0.60 | 0.62 | 0.62 | -3.13% | 47,000 |
| Dec 15, 2025 | 0.62 | 0.66 | 0.62 | 0.64 | 0.64 | 3.23% | 952,000 |
| Dec 12, 2025 | 0.59 | 0.62 | 0.58 | 0.62 | 0.62 | 6.90% | 250,000 |