Cirtek Holdings Philippines Corporation (PSE:TECH)
Philippines · Delayed Price · Currency is PHP 1.420
-0.070 (-4.70%)
At close: Oct 27, 2026
PSE:TECH Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 27, 2026 | 1.55 | 1.59 | 1.40 | 1.42 | 1.42 | -4.70% | 19,267,000 |
| Oct 26, 2026 | 1.32 | 1.60 | 1.32 | 1.49 | 1.49 | 24.17% | 36,102,000 |
| Oct 23, 2026 | 1.21 | 1.24 | 1.19 | 1.20 | 1.20 | -2.44% | 1,201,000 |
| Oct 22, 2026 | 1.25 | 1.25 | 1.18 | 1.23 | 1.23 | -1.60% | 3,157,000 |
| Oct 21, 2026 | 1.12 | 1.26 | 1.12 | 1.25 | 1.25 | 11.61% | 7,366,000 |
| Oct 20, 2026 | 1.14 | 1.14 | 1.10 | 1.12 | 1.12 | -1.75% | 1,024,000 |
| Oct 19, 2026 | 1.15 | 1.15 | 1.10 | 1.14 | 1.14 | -0.87% | 867,000 |
| Oct 16, 2026 | 1.07 | 1.17 | 1.06 | 1.15 | 1.15 | 7.48% | 7,065,000 |
| Oct 15, 2026 | 1.01 | 1.09 | 1.01 | 1.07 | 1.07 | 1.90% | 2,408,000 |
| Oct 14, 2026 | 1.08 | 1.11 | 1.04 | 1.05 | 1.05 | -2.78% | 2,959,000 |
| Oct 13, 2026 | 1.18 | 1.18 | 1.07 | 1.08 | 1.08 | -8.47% | 5,856,000 |
| Oct 12, 2026 | 1.14 | 1.18 | 1.11 | 1.18 | 1.18 | 5.36% | 4,341,000 |
| Oct 9, 2026 | 1.09 | 1.20 | 1.08 | 1.12 | 1.12 | 0.90% | 8,943,000 |
| Oct 8, 2026 | 1.13 | 1.15 | 1.04 | 1.11 | 1.11 | -1.77% | 7,687,000 |
| Oct 7, 2026 | 1.37 | 1.41 | 1.12 | 1.13 | 1.13 | -16.91% | 17,156,000 |
| Oct 6, 2026 | 1.49 | 1.49 | 1.36 | 1.36 | 1.36 | -8.72% | 7,332,000 |
| Oct 5, 2026 | 1.47 | 1.50 | 1.39 | 1.49 | 1.49 | 1.36% | 3,566,000 |
| Oct 2, 2026 | 1.46 | 1.49 | 1.43 | 1.47 | 1.47 | 1.38% | 1,698,000 |
| Oct 1, 2026 | 1.42 | 1.51 | 1.42 | 1.45 | 1.45 | 2.11% | 9,108,000 |
| Sep 30, 2026 | 1.48 | 1.51 | 1.41 | 1.42 | 1.42 | -4.05% | 3,590,000 |
| Sep 29, 2026 | 1.46 | 1.56 | 1.36 | 1.48 | 1.48 | 0.68% | 12,628,000 |
| Sep 28, 2026 | 1.55 | 1.57 | 1.42 | 1.47 | 1.47 | -3.92% | 4,951,000 |
| Sep 25, 2026 | 1.50 | 1.59 | 1.50 | 1.53 | 1.53 | 0.66% | 4,729,000 |
| Sep 24, 2026 | 1.66 | 1.73 | 1.49 | 1.52 | 1.52 | -7.32% | 14,117,000 |
| Sep 23, 2026 | 1.40 | 1.66 | 1.39 | 1.64 | 1.64 | 17.99% | 24,030,000 |
| Sep 22, 2026 | 1.38 | 1.46 | 1.38 | 1.39 | 1.39 | 2.21% | 3,241,000 |
| Sep 21, 2026 | 1.41 | 1.41 | 1.33 | 1.36 | 1.36 | -3.55% | 2,576,000 |
| Sep 18, 2026 | 1.42 | 1.44 | 1.33 | 1.41 | 1.41 | 0.71% | 3,852,000 |
| 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 |