Cirtek Holdings Philippines Corporation (PSE:TECH)
Philippines
· Delayed Price · Currency is PHP 0.600
0.00 (0.00%)
At close: Dec 5, 2025
PSE:TECH Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 29, 2025 | 0.61 | 0.62 | 0.61 | 0.62 | 0.62 | 1.64% | 62,000 |
| Oct 28, 2025 | 0.61 | 0.61 | 0.59 | 0.61 | 0.61 | - | 49,000 |
| Oct 27, 2025 | 0.61 | 0.63 | 0.61 | 0.61 | 0.61 | -1.61% | 185,000 |
| Oct 24, 2025 | 0.61 | 0.64 | 0.61 | 0.62 | 0.62 | 1.64% | 63,000 |
| Oct 23, 2025 | 0.58 | 0.62 | 0.58 | 0.61 | 0.61 | 3.39% | 445,000 |
| Oct 22, 2025 | 0.61 | 0.62 | 0.57 | 0.59 | 0.59 | -3.28% | 325,000 |
| Oct 21, 2025 | 0.61 | 0.62 | 0.61 | 0.61 | 0.61 | - | 602,000 |
| Oct 20, 2025 | 0.61 | 0.62 | 0.60 | 0.61 | 0.61 | -1.61% | 415,000 |
| Oct 17, 2025 | 0.63 | 0.63 | 0.61 | 0.62 | 0.62 | -1.59% | 24,000 |
| Oct 16, 2025 | 0.61 | 0.63 | 0.61 | 0.63 | 0.63 | 3.28% | 37,000 |
| Oct 15, 2025 | 0.63 | 0.63 | 0.61 | 0.61 | 0.61 | -1.61% | 119,000 |
| Oct 14, 2025 | 0.60 | 0.63 | 0.60 | 0.62 | 0.62 | 1.64% | 368,000 |
| Oct 13, 2025 | 0.63 | 0.63 | 0.60 | 0.61 | 0.61 | -3.17% | 658,000 |
| Oct 10, 2025 | 0.62 | 0.63 | 0.62 | 0.63 | 0.63 | - | 609,000 |
| Oct 9, 2025 | 0.65 | 0.65 | 0.63 | 0.63 | 0.63 | -1.56% | 209,000 |
| Oct 8, 2025 | 0.64 | 0.64 | 0.62 | 0.64 | 0.64 | -1.54% | 553,000 |
| Oct 7, 2025 | 0.66 | 0.66 | 0.65 | 0.65 | 0.65 | - | 178,000 |
| Oct 6, 2025 | 0.66 | 0.66 | 0.64 | 0.65 | 0.65 | -1.52% | 40,000 |
| Oct 3, 2025 | 0.67 | 0.67 | 0.66 | 0.66 | 0.66 | -1.49% | 109,000 |
| Oct 2, 2025 | 0.65 | 0.67 | 0.65 | 0.67 | 0.67 | 4.69% | 74,000 |
| Oct 1, 2025 | 0.63 | 0.66 | 0.63 | 0.64 | 0.64 | -1.54% | 537,000 |
| Sep 30, 2025 | 0.65 | 0.66 | 0.65 | 0.65 | 0.65 | 1.56% | 267,000 |
| Sep 29, 2025 | 0.65 | 0.65 | 0.64 | 0.64 | 0.64 | -1.54% | 115,000 |
| Sep 26, 2025 | 0.65 | 0.65 | 0.65 | 0.65 | 0.65 | -1.52% | 50,000 |
| Sep 25, 2025 | 0.67 | 0.67 | 0.65 | 0.66 | 0.66 | 1.54% | 154,000 |
| Sep 24, 2025 | 0.64 | 0.66 | 0.64 | 0.65 | 0.65 | - | 190,000 |
| Sep 23, 2025 | 0.66 | 0.67 | 0.64 | 0.65 | 0.65 | -1.52% | 351,000 |
| Sep 22, 2025 | 0.64 | 0.66 | 0.63 | 0.66 | 0.66 | 1.54% | 266,000 |
| Sep 19, 2025 | 0.63 | 0.65 | 0.63 | 0.65 | 0.65 | 1.56% | 55,000 |
| Sep 18, 2025 | 0.63 | 0.65 | 0.63 | 0.64 | 0.64 | 1.59% | 146,000 |
| Sep 17, 2025 | 0.63 | 0.65 | 0.63 | 0.63 | 0.63 | -1.56% | 268,000 |
| Sep 16, 2025 | 0.63 | 0.65 | 0.63 | 0.64 | 0.64 | - | 105,000 |
| Sep 15, 2025 | 0.65 | 0.65 | 0.63 | 0.64 | 0.64 | -1.54% | 89,000 |
| 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 |