Skip to main content
Cirtek Holdings Philippines Corporation (PSE:TECH)
Philippines flag Philippines · Delayed Price · Currency is PHP
0.640
0.00 (0.00%)
At close: Feb 27, 2026

PSE:TECH Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 27, 20260.650.650.630.640.64-86,000
Feb 26, 20260.630.650.620.640.641.59%727,000
Feb 25, 20260.630.630.620.630.63-376,000
Feb 24, 20260.620.630.620.630.631.61%255,000
Feb 23, 20260.620.630.610.620.62-1.59%424,000
Feb 20, 20260.610.640.610.630.63-1.56%316,000
Feb 19, 20260.610.640.610.640.643.23%429,000
Feb 18, 20260.610.620.610.620.62-1.59%256,000
Feb 16, 20260.640.640.610.630.63-1.56%582,000
Feb 13, 20260.710.710.600.640.64-8.57%4,850,000
Feb 12, 20260.700.710.700.700.70-229,000
Feb 11, 20260.720.720.700.700.70-4.11%755,000
Feb 10, 20260.730.730.720.730.73-137,000
Feb 9, 20260.740.740.720.730.73-431,000
Feb 6, 20260.710.730.700.730.732.82%479,000
Feb 5, 20260.690.710.690.710.712.90%394,000
Feb 4, 20260.690.690.670.690.69-327,000
Feb 3, 20260.680.690.660.690.691.47%339,000
Feb 2, 20260.680.690.670.680.68-250,000
Jan 30, 20260.670.690.670.680.681.49%247,000
Jan 29, 20260.690.700.670.670.67-2.90%530,000
Jan 28, 20260.700.700.680.690.69-1.43%196,000
Jan 27, 20260.700.710.690.700.70-212,000
Jan 26, 20260.710.710.680.700.70-1.41%396,000
Jan 23, 20260.720.730.700.710.71-1.39%768,000
Jan 22, 20260.720.740.700.720.72-2.70%565,000
Jan 21, 20260.730.760.710.740.74-2.63%556,000
Jan 20, 20260.780.790.730.760.76-2.56%2,348,000
Jan 19, 20260.810.840.760.780.78-7.14%2,848,000
Jan 16, 20260.850.850.800.840.84-887,000
Jan 15, 20260.760.840.760.840.8412.00%3,753,000
Jan 14, 20260.740.750.730.750.751.35%1,286,000
Jan 13, 20260.740.740.720.740.74-1,119,000
Jan 12, 20260.720.750.720.740.744.23%637,000
Jan 9, 20260.740.740.710.710.71-4.05%878,000
Jan 8, 20260.690.750.690.740.748.82%6,079,000
Jan 7, 20260.650.690.640.680.683.03%1,064,000
Jan 6, 20260.660.670.650.660.661.54%640,000
Jan 5, 20260.640.650.630.650.651.56%458,000
Jan 2, 20260.630.640.630.640.641.59%286,000
Dec 29, 20250.630.640.630.630.63-220,000
Dec 26, 20250.630.660.630.630.63-1.56%891,000
Dec 23, 20250.640.640.620.640.64-138,000
Dec 22, 20250.640.660.630.640.64-1.54%203,000
Dec 19, 20250.650.650.640.650.65-181,000
Dec 18, 20250.620.650.620.650.653.17%495,000
Dec 17, 20250.620.630.620.630.631.61%409,000
Dec 16, 20250.600.630.600.620.62-3.13%47,000
Dec 15, 20250.620.660.620.640.643.23%952,000
Dec 12, 20250.590.620.580.620.626.90%250,000
Dec 11, 20250.580.580.580.580.58-231,000
Dec 10, 20250.590.590.580.580.58-1.69%48,000
Dec 9, 20250.600.600.580.590.59-1.67%345,000
Dec 5, 20250.600.610.580.600.60-280,000
Dec 4, 20250.590.610.580.600.60-1.64%61,000
Dec 3, 20250.620.620.580.610.61-1.61%282,000
Dec 2, 20250.630.630.600.620.62-1.59%788,000
Dec 1, 20250.650.650.630.630.63-4.55%218,000
Nov 28, 20250.680.690.630.660.66-4.35%656,000
Nov 27, 20250.700.740.670.690.691.47%1,976,000
Nov 26, 20250.580.680.580.680.6817.24%1,692,000
Nov 25, 20250.590.600.560.580.58-1.69%739,000
Nov 24, 20250.540.590.510.590.5911.32%925,000
Nov 21, 20250.550.550.530.530.53-1.85%488,000
Nov 20, 20250.540.550.520.540.54-404,000
Nov 19, 20250.550.550.520.540.54-1.82%391,000
Nov 18, 20250.560.560.550.550.55-113,000
Nov 17, 20250.590.590.510.550.55-6.78%1,595,000
Nov 14, 20250.590.590.540.590.59-207,000
Nov 13, 20250.590.590.590.590.59-15,000
Nov 12, 20250.590.590.570.590.59-225,000
Nov 11, 20250.600.600.580.590.59-46,000
Nov 10, 20250.600.600.560.590.59-1.67%274,000
Nov 7, 20250.590.600.590.600.60-1.64%367,000
Nov 6, 20250.600.610.600.610.611.67%78,000
Nov 5, 20250.590.600.590.600.601.69%74,000
Nov 4, 20250.610.610.590.590.59-3.28%82,000
Nov 3, 20250.610.610.600.610.61-1.61%65,000
Oct 30, 20250.610.620.600.620.62-72,000
Oct 29, 20250.610.620.610.620.621.64%62,000
Oct 28, 20250.610.610.590.610.61-49,000
Oct 27, 20250.610.630.610.610.61-1.61%185,000
Oct 24, 20250.610.640.610.620.621.64%63,000
Oct 23, 20250.580.620.580.610.613.39%445,000
Oct 22, 20250.610.620.570.590.59-3.28%325,000
Oct 21, 20250.610.620.610.610.61-602,000
Oct 20, 20250.610.620.600.610.61-1.61%415,000
Oct 17, 20250.630.630.610.620.62-1.59%24,000
Oct 16, 20250.610.630.610.630.633.28%37,000
Oct 15, 20250.630.630.610.610.61-1.61%119,000
Oct 14, 20250.600.630.600.620.621.64%368,000
Oct 13, 20250.630.630.600.610.61-3.17%658,000
Oct 10, 20250.620.630.620.630.63-609,000
Oct 9, 20250.650.650.630.630.63-1.56%209,000
Oct 8, 20250.640.640.620.640.64-1.54%553,000
Oct 7, 20250.660.660.650.650.65-178,000
Oct 6, 20250.660.660.640.650.65-1.52%40,000
Oct 3, 20250.670.670.660.660.66-1.49%109,000
Oct 2, 20250.650.670.650.670.674.69%74,000
Oct 1, 20250.630.660.630.640.64-1.54%537,000