Cirtek Holdings Philippines Corporation (PSE:TECH)
Philippines · Delayed Price · Currency is PHP 0.7800
-0.0600 (-7.14%)
At close: Jan 19, 2026
PSE:TECH Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Dec 11, 2025 | 0.58 | 0.58 | 0.58 | 0.58 | 0.58 | - | 231,000 |
| Dec 10, 2025 | 0.59 | 0.59 | 0.58 | 0.58 | 0.58 | -1.69% | 48,000 |
| Dec 9, 2025 | 0.60 | 0.60 | 0.58 | 0.59 | 0.59 | -1.67% | 345,000 |
| Dec 5, 2025 | 0.60 | 0.61 | 0.58 | 0.60 | 0.60 | - | 280,000 |
| Dec 4, 2025 | 0.59 | 0.61 | 0.58 | 0.60 | 0.60 | -1.64% | 61,000 |
| Dec 3, 2025 | 0.62 | 0.62 | 0.58 | 0.61 | 0.61 | -1.61% | 282,000 |
| Dec 2, 2025 | 0.63 | 0.63 | 0.60 | 0.62 | 0.62 | -1.59% | 788,000 |
| Dec 1, 2025 | 0.65 | 0.65 | 0.63 | 0.63 | 0.63 | -4.55% | 218,000 |
| Nov 28, 2025 | 0.68 | 0.69 | 0.63 | 0.66 | 0.66 | -4.35% | 656,000 |
| Nov 27, 2025 | 0.70 | 0.74 | 0.67 | 0.69 | 0.69 | 1.47% | 1,976,000 |
| Nov 26, 2025 | 0.58 | 0.68 | 0.58 | 0.68 | 0.68 | 17.24% | 1,692,000 |
| Nov 25, 2025 | 0.59 | 0.60 | 0.56 | 0.58 | 0.58 | -1.69% | 739,000 |
| Nov 24, 2025 | 0.54 | 0.59 | 0.51 | 0.59 | 0.59 | 11.32% | 925,000 |
| Nov 21, 2025 | 0.55 | 0.55 | 0.53 | 0.53 | 0.53 | -1.85% | 488,000 |
| 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 |