Cirtek Holdings Philippines Corporation (PSE:TECH)
Philippines · Delayed Price · Currency is PHP 0.6000
-0.0100 (-1.64%)
At close: May 11, 2026
PSE:TECH Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 8, 2026 | 0.65 | 0.65 | 0.60 | 0.61 | 0.61 | -6.15% | 3,935,000 |
| May 7, 2026 | 0.65 | 0.67 | 0.64 | 0.65 | 0.65 | - | 786,000 |
| May 6, 2026 | 0.63 | 0.65 | 0.62 | 0.65 | 0.65 | 3.17% | 628,000 |
| May 5, 2026 | 0.64 | 0.64 | 0.62 | 0.63 | 0.63 | 1.61% | 164,000 |
| May 4, 2026 | 0.62 | 0.65 | 0.61 | 0.62 | 0.62 | - | 695,000 |
| Apr 30, 2026 | 0.64 | 0.64 | 0.62 | 0.62 | 0.62 | -3.13% | 397,000 |
| Apr 29, 2026 | 0.63 | 0.65 | 0.60 | 0.64 | 0.64 | 1.59% | 1,610,000 |
| Apr 28, 2026 | 0.68 | 0.68 | 0.60 | 0.63 | 0.63 | -8.70% | 1,808,000 |
| Apr 27, 2026 | 0.68 | 0.69 | 0.67 | 0.69 | 0.69 | 1.47% | 365,000 |
| Apr 24, 2026 | 0.71 | 0.72 | 0.66 | 0.68 | 0.68 | -2.86% | 2,186,000 |
| Apr 23, 2026 | 0.71 | 0.74 | 0.68 | 0.70 | 0.70 | -1.41% | 2,751,000 |
| Apr 22, 2026 | 0.70 | 0.75 | 0.69 | 0.71 | 0.71 | 2.90% | 5,719,000 |
| Apr 21, 2026 | 0.66 | 0.69 | 0.65 | 0.69 | 0.69 | 6.15% | 4,483,000 |
| Apr 20, 2026 | 0.61 | 0.66 | 0.61 | 0.65 | 0.65 | 6.56% | 2,392,000 |
| Apr 17, 2026 | 0.64 | 0.64 | 0.59 | 0.61 | 0.61 | -4.69% | 1,613,000 |
| Apr 16, 2026 | 0.62 | 0.66 | 0.62 | 0.64 | 0.64 | 6.67% | 1,798,000 |
| Apr 15, 2026 | 0.53 | 0.60 | 0.53 | 0.60 | 0.60 | 13.21% | 1,392,000 |
| Apr 14, 2026 | 0.52 | 0.53 | 0.51 | 0.53 | 0.53 | -1.85% | 600,000 |
| Apr 13, 2026 | 0.54 | 0.54 | 0.51 | 0.54 | 0.54 | -1.82% | 573,000 |
| Apr 10, 2026 | 0.55 | 0.55 | 0.53 | 0.55 | 0.55 | - | 634,000 |
| Apr 8, 2026 | 0.52 | 0.55 | 0.52 | 0.55 | 0.55 | 3.77% | 1,015,000 |
| Apr 7, 2026 | 0.52 | 0.53 | 0.52 | 0.53 | 0.53 | 1.92% | 72,000 |
| Apr 6, 2026 | 0.52 | 0.53 | 0.51 | 0.52 | 0.52 | - | 330,000 |
| Apr 1, 2026 | 0.52 | 0.54 | 0.52 | 0.52 | 0.52 | - | 534,000 |
| Mar 31, 2026 | 0.53 | 0.53 | 0.52 | 0.52 | 0.52 | -1.89% | 284,000 |
| Mar 30, 2026 | 0.53 | 0.53 | 0.52 | 0.53 | 0.53 | - | 355,000 |
| Mar 27, 2026 | 0.53 | 0.53 | 0.52 | 0.53 | 0.53 | 1.92% | 307,000 |
| Mar 26, 2026 | 0.51 | 0.53 | 0.51 | 0.52 | 0.52 | - | 233,000 |
| Mar 25, 2026 | 0.51 | 0.53 | 0.51 | 0.52 | 0.52 | - | 400,000 |
| Mar 24, 2026 | 0.51 | 0.52 | 0.51 | 0.52 | 0.52 | 1.96% | 1,321,000 |
| Mar 23, 2026 | 0.52 | 0.52 | 0.51 | 0.51 | 0.51 | -3.77% | 372,000 |
| Mar 19, 2026 | 0.56 | 0.56 | 0.51 | 0.53 | 0.53 | -5.36% | 666,000 |
| Mar 18, 2026 | 0.56 | 0.56 | 0.56 | 0.56 | 0.56 | - | 41,000 |
| Mar 17, 2026 | 0.56 | 0.57 | 0.56 | 0.56 | 0.56 | - | 111,000 |
| Mar 16, 2026 | 0.58 | 0.58 | 0.55 | 0.56 | 0.56 | -3.45% | 78,000 |
| Mar 13, 2026 | 0.58 | 0.58 | 0.57 | 0.58 | 0.58 | - | 464,000 |
| Mar 12, 2026 | 0.57 | 0.58 | 0.56 | 0.58 | 0.58 | 1.75% | 220,000 |
| Mar 11, 2026 | 0.56 | 0.57 | 0.54 | 0.57 | 0.57 | - | 453,000 |
| Mar 10, 2026 | 0.53 | 0.58 | 0.53 | 0.57 | 0.57 | -1.72% | 615,000 |
| Mar 9, 2026 | 0.59 | 0.59 | 0.53 | 0.58 | 0.58 | -3.33% | 897,000 |
| Mar 6, 2026 | 0.61 | 0.61 | 0.60 | 0.60 | 0.60 | -1.64% | 73,000 |
| Mar 5, 2026 | 0.60 | 0.61 | 0.60 | 0.61 | 0.61 | - | 575,000 |
| Mar 4, 2026 | 0.62 | 0.63 | 0.61 | 0.61 | 0.61 | -1.61% | 472,000 |
| Mar 3, 2026 | 0.62 | 0.62 | 0.61 | 0.62 | 0.62 | - | 456,000 |
| Mar 2, 2026 | 0.64 | 0.64 | 0.62 | 0.62 | 0.62 | -3.13% | 514,000 |
| 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 |