Skip to main content
Cirtek Holdings Philippines Corporation (PSE:TECH)
Philippines flag Philippines · Delayed Price · Currency is PHP
0.630
-0.060 (-8.70%)
At close: Apr 28, 2026

PSE:TECH Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20260.680.680.600.630.63-8.70%1,808,000
Apr 27, 20260.680.690.670.690.691.47%365,000
Apr 24, 20260.710.720.660.680.68-2.86%2,186,000
Apr 23, 20260.710.740.680.700.70-1.41%2,751,000
Apr 22, 20260.700.750.690.710.712.90%5,719,000
Apr 21, 20260.660.690.650.690.696.15%4,483,000
Apr 20, 20260.610.660.610.650.656.56%2,392,000
Apr 17, 20260.640.640.590.610.61-4.69%1,613,000
Apr 16, 20260.620.660.620.640.646.67%1,798,000
Apr 15, 20260.530.600.530.600.6013.21%1,392,000
Apr 14, 20260.520.530.510.530.53-1.85%600,000
Apr 13, 20260.540.540.510.540.54-1.82%573,000
Apr 10, 20260.550.550.530.550.55-634,000
Apr 8, 20260.520.550.520.550.553.77%1,015,000
Apr 7, 20260.520.530.520.530.531.92%72,000
Apr 6, 20260.520.530.510.520.52-330,000
Apr 1, 20260.520.540.520.520.52-534,000
Mar 31, 20260.530.530.520.520.52-1.89%284,000
Mar 30, 20260.530.530.520.530.53-355,000
Mar 27, 20260.530.530.520.530.531.92%307,000
Mar 26, 20260.510.530.510.520.52-233,000
Mar 25, 20260.510.530.510.520.52-400,000
Mar 24, 20260.510.520.510.520.521.96%1,321,000
Mar 23, 20260.520.520.510.510.51-3.77%372,000
Mar 19, 20260.560.560.510.530.53-5.36%666,000
Mar 18, 20260.560.560.560.560.56-41,000
Mar 17, 20260.560.570.560.560.56-111,000
Mar 16, 20260.580.580.550.560.56-3.45%78,000
Mar 13, 20260.580.580.570.580.58-464,000
Mar 12, 20260.570.580.560.580.581.75%220,000
Mar 11, 20260.560.570.540.570.57-453,000
Mar 10, 20260.530.580.530.570.57-1.72%615,000
Mar 9, 20260.590.590.530.580.58-3.33%897,000
Mar 6, 20260.610.610.600.600.60-1.64%73,000
Mar 5, 20260.600.610.600.610.61-575,000
Mar 4, 20260.620.630.610.610.61-1.61%472,000
Mar 3, 20260.620.620.610.620.62-456,000
Mar 2, 20260.640.640.620.620.62-3.13%514,000
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