Cirtek Holdings Philippines Corporation (PSE:TECH)
Philippines · Delayed Price · Currency is PHP 0.6500
-0.0200 (-2.99%)
At close: Sep 12, 2025
PSE:TECH Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 30, 2025 | 0.72 | 0.76 | 0.72 | 0.72 | 0.72 | -2.70% | 498,000 |
| Jul 29, 2025 | 0.71 | 0.74 | 0.71 | 0.74 | 0.74 | 4.23% | 824,000 |
| Jul 28, 2025 | 0.70 | 0.72 | 0.70 | 0.71 | 0.71 | 1.43% | 625,000 |
| Jul 25, 2025 | 0.70 | 0.71 | 0.70 | 0.70 | 0.70 | -1.41% | 307,000 |
| Jul 24, 2025 | 0.70 | 0.71 | 0.69 | 0.71 | 0.71 | - | 175,000 |
| Jul 23, 2025 | 0.71 | 0.71 | 0.70 | 0.71 | 0.71 | -1.39% | 283,000 |
| Jul 22, 2025 | 0.70 | 0.72 | 0.70 | 0.72 | 0.72 | 2.86% | 324,000 |
| Jul 21, 2025 | 0.72 | 0.72 | 0.70 | 0.70 | 0.70 | -2.78% | 983,000 |
| Jul 18, 2025 | 0.70 | 0.72 | 0.70 | 0.72 | 0.72 | 1.41% | 255,000 |
| Jul 17, 2025 | 0.71 | 0.72 | 0.68 | 0.71 | 0.71 | -1.39% | 1,335,000 |
| Jul 16, 2025 | 0.77 | 0.77 | 0.71 | 0.72 | 0.72 | -6.49% | 1,659,000 |
| Jul 15, 2025 | 0.78 | 0.78 | 0.76 | 0.77 | 0.77 | -1.28% | 391,000 |
| Jul 14, 2025 | 0.84 | 0.84 | 0.74 | 0.78 | 0.78 | -3.70% | 1,744,000 |
| Jul 11, 2025 | 0.70 | 0.86 | 0.70 | 0.81 | 0.81 | 15.71% | 9,383,000 |
| Jul 10, 2025 | 0.68 | 0.71 | 0.68 | 0.70 | 0.70 | 4.48% | 321,000 |
| Jul 9, 2025 | 0.70 | 0.71 | 0.67 | 0.67 | 0.67 | -5.63% | 1,587,000 |
| Jul 8, 2025 | 0.69 | 0.72 | 0.69 | 0.71 | 0.71 | 4.41% | 1,055,000 |
| Jul 7, 2025 | 0.69 | 0.70 | 0.68 | 0.68 | 0.68 | -2.86% | 189,000 |
| Jul 4, 2025 | 0.70 | 0.71 | 0.69 | 0.70 | 0.70 | - | 70,000 |
| Jul 3, 2025 | 0.70 | 0.71 | 0.70 | 0.70 | 0.70 | - | 412,000 |