Cirtek Holdings Philippines Corporation (PSE:TECH)
Philippines · Delayed Price · Currency is PHP 1.400
+0.020 (1.45%)
At close: Sep 17, 2026
PSE:TECH Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 17, 2026 | 1.38 | 1.43 | 1.37 | 1.40 | 1.40 | 1.45% | 3,473,000 |
| Sep 16, 2026 | 1.34 | 1.41 | 1.31 | 1.38 | 1.38 | 2.99% | 3,219,000 |
| Sep 15, 2026 | 1.46 | 1.51 | 1.30 | 1.34 | 1.34 | -7.59% | 9,729,000 |
| Sep 14, 2026 | 1.57 | 1.60 | 1.40 | 1.45 | 1.45 | -7.05% | 15,467,000 |
| Sep 11, 2026 | 1.51 | 1.62 | 1.47 | 1.56 | 1.56 | 2.63% | 14,803,000 |
| Sep 10, 2026 | 1.54 | 1.55 | 1.49 | 1.52 | 1.52 | -0.65% | 4,331,000 |
| Sep 9, 2026 | 1.54 | 1.56 | 1.43 | 1.53 | 1.53 | 0.66% | 7,042,000 |
| Sep 8, 2026 | 1.51 | 1.58 | 1.46 | 1.52 | 1.52 | 1.33% | 13,987,000 |
| Sep 7, 2026 | 1.42 | 1.52 | 1.41 | 1.50 | 1.50 | 5.63% | 8,914,000 |
| Sep 4, 2026 | 1.39 | 1.45 | 1.39 | 1.42 | 1.42 | 2.16% | 4,608,000 |
| Sep 3, 2026 | 1.36 | 1.41 | 1.28 | 1.39 | 1.39 | 2.96% | 4,582,000 |
| Sep 2, 2026 | 1.31 | 1.38 | 1.29 | 1.35 | 1.35 | 6.30% | 3,265,000 |
| Sep 1, 2026 | 1.31 | 1.39 | 1.27 | 1.27 | 1.27 | -2.31% | 3,042,000 |
| Aug 28, 2026 | 1.29 | 1.38 | 1.25 | 1.30 | 1.30 | 0.78% | 3,318,000 |
| Aug 27, 2026 | 1.36 | 1.36 | 1.25 | 1.29 | 1.29 | -2.27% | 4,402,000 |
| Aug 26, 2026 | 1.29 | 1.36 | 1.28 | 1.32 | 1.32 | 3.94% | 4,805,000 |
| Aug 25, 2026 | 1.20 | 1.34 | 1.20 | 1.27 | 1.27 | 5.83% | 5,487,000 |
| Aug 24, 2026 | 1.18 | 1.29 | 1.12 | 1.20 | 1.20 | -0.83% | 9,530,000 |
| Aug 20, 2026 | 1.43 | 1.45 | 1.21 | 1.21 | 1.21 | -17.12% | 15,759,000 |
| Aug 19, 2026 | 1.42 | 1.52 | 1.38 | 1.46 | 1.46 | 3.55% | 12,100,000 |
| Aug 18, 2026 | 1.37 | 1.44 | 1.32 | 1.41 | 1.41 | 2.92% | 5,714,000 |
| Aug 17, 2026 | 1.38 | 1.45 | 1.29 | 1.37 | 1.37 | - | 7,830,000 |
| Aug 14, 2026 | 1.19 | 1.45 | 1.16 | 1.37 | 1.37 | 17.09% | 23,414,000 |
| Aug 13, 2026 | 1.17 | 1.20 | 1.11 | 1.17 | 1.17 | - | 2,212,000 |
| Aug 12, 2026 | 1.17 | 1.24 | 1.10 | 1.17 | 1.17 | - | 10,833,000 |
| Aug 11, 2026 | 1.11 | 1.19 | 1.08 | 1.17 | 1.17 | 4.46% | 9,465,000 |
| Aug 10, 2026 | 1.05 | 1.13 | 1.03 | 1.12 | 1.12 | 6.67% | 5,717,000 |
| Aug 7, 2026 | 1.14 | 1.16 | 1.03 | 1.05 | 1.05 | -7.89% | 5,618,000 |
| Aug 6, 2026 | 1.10 | 1.15 | 1.06 | 1.14 | 1.14 | 3.64% | 3,217,000 |
| Aug 5, 2026 | 1.01 | 1.11 | 1.00 | 1.10 | 1.10 | 10.00% | 7,895,000 |
| Aug 4, 2026 | 1.04 | 1.04 | 0.98 | 1.00 | 1.00 | -3.85% | 3,919,000 |
| Aug 3, 2026 | 1.06 | 1.07 | 1.01 | 1.04 | 1.04 | -1.89% | 2,573,000 |
| Jul 31, 2026 | 1.03 | 1.06 | 1.01 | 1.06 | 1.06 | 2.91% | 2,126,000 |
| Jul 30, 2026 | 1.06 | 1.08 | 1.02 | 1.03 | 1.03 | -3.74% | 3,371,000 |
| Jul 29, 2026 | 1.16 | 1.18 | 1.07 | 1.07 | 1.07 | -7.76% | 8,364,000 |
| Jul 28, 2026 | 1.16 | 1.18 | 1.13 | 1.16 | 1.16 | 0.87% | 3,903,000 |
| Jul 27, 2026 | 1.13 | 1.21 | 1.13 | 1.15 | 1.15 | 2.68% | 10,213,000 |
| Jul 24, 2026 | 1.10 | 1.13 | 1.00 | 1.12 | 1.12 | 0.90% | 5,472,000 |
| Jul 23, 2026 | 1.14 | 1.18 | 1.09 | 1.11 | 1.11 | 5.71% | 8,906,000 |
| Jul 22, 2026 | 1.00 | 1.07 | 0.95 | 1.05 | 1.05 | 6.06% | 7,898,000 |
| Jul 21, 2026 | 0.97 | 1.01 | 0.94 | 0.99 | 0.99 | 4.21% | 3,505,000 |
| Jul 20, 2026 | 0.90 | 0.96 | 0.88 | 0.95 | 0.95 | 5.56% | 2,492,000 |
| Jul 17, 2026 | 0.93 | 0.99 | 0.90 | 0.90 | 0.90 | -4.26% | 4,860,000 |
| Jul 16, 2026 | 1.00 | 1.01 | 0.92 | 0.94 | 0.94 | -6.00% | 4,252,000 |
| Jul 15, 2026 | 1.02 | 1.04 | 0.98 | 1.00 | 1.00 | -1.96% | 2,797,000 |
| Jul 14, 2026 | 1.10 | 1.10 | 0.99 | 1.02 | 1.02 | -7.27% | 6,060,000 |
| Jul 13, 2026 | 1.05 | 1.14 | 1.05 | 1.10 | 1.10 | 6.80% | 8,300,000 |
| Jul 10, 2026 | 0.97 | 1.06 | 0.94 | 1.03 | 1.03 | 10.75% | 11,574,000 |
| Jul 9, 2026 | 0.83 | 1.02 | 0.80 | 0.93 | 0.93 | 16.25% | 17,540,000 |
| Jul 8, 2026 | 0.69 | 0.80 | 0.68 | 0.80 | 0.80 | 15.94% | 8,312,000 |