TCB2D Stock Price History - Cirtek Holdings Philippines Corporation Preferred B-2 Subseries D Shares
Best Day (1Y)
₱49.90
November 25, 2024
Worst Day (1Y)
₱7.96
March 14, 2025
Average Volume (1Y)
7K
Daily Average
Most Traded (1Y)
200K
March 13, 2025
| Date | Close | High | Low | Trade Volume | Trade Value | Change | Change % |
|---|---|---|---|---|---|---|---|
| Nov 24, 2025 | ₱8.38 | ₱8.38 | ₱8.38 | 500 shares | ₱4K | ₱0.00 | 0.00% |
| Nov 21, 2025 | ₱8.38 | ₱8.38 | ₱8.38 | 3K shares | ₱21K | ₱0.00 | 0.00% |
| Nov 20, 2025 | ₱8.38 | ₱8.38 | ₱8.38 | 7K shares | ₱59K | -₱0.12 | -1.41% |
| Nov 19, 2025 | ₱8.50 | ₱8.50 | ₱8.35 | 60K shares | ₱503K | +₱0.15 | +1.80% |
| Nov 18, 2025 | ₱8.35 | ₱8.35 | ₱8.34 | 900 shares | ₱8K | +₱0.01 | +0.12% |
| Nov 17, 2025 | ₱8.34 | ₱8.38 | ₱8.34 | 4K shares | ₱36K | -₱0.04 | -0.48% |
| Nov 14, 2025 | ₱8.38 | ₱8.38 | ₱8.35 | 1K shares | ₱9K | +₱0.03 | +0.36% |
| Nov 13, 2025 | ₱8.35 | ₱8.35 | ₱8.35 | 2K shares | ₱19K | -₱0.03 | -0.36% |
| Nov 12, 2025 | ₱8.38 | ₱8.38 | ₱8.38 | 300 shares | ₱3K | ₱0.00 | 0.00% |
| Nov 11, 2025 | ₱8.38 | ₱8.38 | ₱8.38 | 400 shares | ₱3K | ₱0.00 | 0.00% |
| Nov 10, 2025 | ₱8.38 | ₱8.38 | ₱8.20 | 600 shares | ₱5K | +₱0.18 | +2.20% |
| Nov 07, 2025 | ₱8.20 | ₱8.20 | ₱8.20 | 900 shares | ₱7K | +₱0.16 | +1.99% |
| Nov 06, 2025 | ₱8.04 | ₱8.04 | ₱8.04 | 0 | ₱0 | ₱0.00 | 0.00% |
| Nov 05, 2025 | ₱8.04 | ₱8.38 | ₱8.04 | 118K shares | ₱953K | -₱0.33 | -4.06% |
| Nov 04, 2025 | ₱8.38 | ₱8.40 | ₱8.38 | 10K shares | ₱82K | -₱0.02 | -0.24% |
| Nov 03, 2025 | ₱8.40 | ₱8.40 | ₱8.40 | 100 shares | ₱840 | ₱0.00 | 0.00% |
| Oct 30, 2025 | ₱8.40 | ₱8.50 | ₱8.40 | 2K shares | ₱15K | ₱0.00 | 0.00% |
| Oct 29, 2025 | ₱8.40 | ₱8.40 | ₱8.03 | 400 shares | ₱3K | +₱0.39 | +4.61% |
| Oct 28, 2025 | ₱8.03 | ₱8.03 | ₱8.03 | 0 | ₱0 | ₱0.00 | 0.00% |
| Oct 27, 2025 | ₱8.03 | ₱8.03 | ₱8.03 | 0 | ₱0 | ₱0.00 | 0.00% |
| Oct 24, 2025 | ₱8.03 | ₱8.03 | ₱8.03 | 0 | ₱0 | ₱0.00 | 0.00% |
| Oct 23, 2025 | ₱8.03 | ₱8.03 | ₱8.00 | 2K shares | ₱16K | +₱0.03 | +0.37% |
| Oct 22, 2025 | ₱8.00 | ₱8.00 | ₱8.00 | 0 | ₱0 | ₱0.00 | 0.00% |
| Oct 21, 2025 | ₱8.00 | ₱8.00 | ₱8.00 | 0 | ₱0 | ₱0.00 | 0.00% |
| Oct 20, 2025 | ₱8.00 | ₱8.90 | ₱8.00 | 25K shares | ₱200K | -₱0.81 | -10.11% |
| Oct 17, 2025 | ₱8.90 | ₱8.90 | ₱8.90 | 1K shares | ₱9K | ₱0.00 | 0.00% |
| Oct 16, 2025 | ₱8.90 | ₱8.90 | ₱8.90 | 300 shares | ₱3K | ₱0.00 | 0.00% |
| Oct 15, 2025 | ₱8.90 | ₱8.90 | ₱8.90 | 2K shares | ₱18K | ₱0.00 | 0.00% |
| Oct 14, 2025 | ₱8.90 | ₱8.90 | ₱8.90 | 1K shares | ₱9K | ₱0.00 | 0.00% |
| Oct 13, 2025 | ₱8.90 | ₱8.95 | ₱8.80 | 6K shares | ₱51K | -₱0.05 | -0.56% |
| Oct 10, 2025 | ₱8.95 | ₱9.00 | ₱8.95 | 3K shares | ₱24K | ₱0.00 | 0.00% |
| Oct 09, 2025 | ₱8.95 | ₱8.95 | ₱8.80 | 16K shares | ₱138K | +₱0.15 | +1.70% |
| Oct 08, 2025 | ₱8.80 | ₱8.80 | ₱8.80 | 100 shares | ₱880 | ₱0.00 | 0.00% |
| Oct 07, 2025 | ₱8.80 | ₱8.90 | ₱8.80 | 800 shares | ₱7K | -₱0.10 | -1.12% |
| Oct 06, 2025 | ₱8.90 | ₱8.90 | ₱8.90 | 3K shares | ₱28K | ₱0.00 | 0.00% |
| Oct 03, 2025 | ₱8.90 | ₱8.90 | ₱8.90 | 800 shares | ₱7K | +₱0.93 | +10.42% |
| Oct 02, 2025 | ₱8.06 | ₱8.95 | ₱8.06 | 4K shares | ₱29K | -₱0.80 | -9.94% |
| Oct 01, 2025 | ₱8.95 | ₱8.95 | ₱8.94 | 9K shares | ₱81K | ₱0.00 | 0.00% |
| Sep 30, 2025 | ₱8.95 | ₱8.95 | ₱8.95 | 3K shares | ₱30K | ₱0.00 | 0.00% |
| Sep 29, 2025 | ₱8.95 | ₱9.01 | ₱8.95 | 4K shares | ₱33K | -₱0.05 | -0.56% |
| Sep 26, 2025 | ₱9.00 | ₱9.99 | ₱9.00 | 4K shares | ₱35K | -₱0.02 | -0.22% |
| Sep 25, 2025 | ₱9.02 | ₱9.02 | ₱9.02 | 300 shares | ₱3K | ₱0.00 | 0.00% |
| Sep 24, 2025 | ₱9.02 | ₱9.02 | ₱9.02 | 500 shares | ₱5K | ₱0.00 | 0.00% |
| Sep 23, 2025 | ₱9.02 | ₱9.02 | ₱9.02 | 200 shares | ₱2K | +₱0.01 | +0.11% |
| Sep 22, 2025 | ₱9.01 | ₱9.01 | ₱9.01 | 15K shares | ₱132K | ₱0.00 | 0.00% |
| Sep 19, 2025 | ₱9.01 | ₱9.01 | ₱8.96 | 800 shares | ₱7K | ₱0.00 | 0.00% |
| Sep 18, 2025 | ₱9.01 | ₱9.01 | ₱9.01 | 0 | ₱0 | ₱0.00 | 0.00% |
| Sep 17, 2025 | ₱9.01 | ₱9.01 | ₱9.01 | 0 | ₱0 | ₱0.00 | 0.00% |
| Sep 16, 2025 | ₱9.01 | ₱10.10 | ₱9.00 | 12K shares | ₱106K | -₱0.97 | -10.79% |
| Sep 15, 2025 | ₱10.10 | ₱10.10 | ₱10.10 | 0 | ₱0 | ₱0.00 | 0.00% |
| Sep 12, 2025 | ₱10.10 | ₱10.18 | ₱10.10 | 100 shares | ₱1K | -₱0.08 | -0.79% |
| Sep 11, 2025 | ₱10.18 | ₱10.18 | ₱10.18 | 0 | ₱0 | ₱0.00 | 0.00% |
| Sep 10, 2025 | ₱10.18 | ₱10.18 | ₱10.18 | 200 shares | ₱2K | +₱1.28 | +12.61% |
| Sep 09, 2025 | ₱9.04 | ₱9.04 | ₱9.04 | 4K shares | ₱32K | ₱0.00 | 0.00% |
| Sep 08, 2025 | ₱9.04 | ₱9.04 | ₱9.00 | 19K shares | ₱171K | +₱0.04 | +0.44% |
| Sep 05, 2025 | ₱9.00 | ₱9.01 | ₱9.00 | 10K shares | ₱89K | ₱0.00 | 0.00% |
| Sep 04, 2025 | ₱9.00 | ₱9.01 | ₱9.00 | 1K shares | ₱9K | -₱0.01 | -0.11% |
| Sep 03, 2025 | ₱9.01 | ₱10.26 | ₱9.01 | 1K shares | ₱14K | -₱0.89 | -9.90% |
| Sep 02, 2025 | ₱10.00 | ₱10.00 | ₱10.00 | 0 | ₱0 | ₱0.00 | 0.00% |
| Sep 01, 2025 | ₱10.00 | ₱10.28 | ₱10.00 | 100 shares | ₱1K | -₱0.27 | -2.72% |
| Aug 29, 2025 | ₱10.28 | ₱10.30 | ₱9.12 | 200 shares | ₱2K | +₱1.31 | +12.72% |
| Aug 28, 2025 | ₱9.12 | ₱10.40 | ₱9.12 | 1K shares | ₱9K | -₱1.12 | -12.31% |
| Aug 27, 2025 | ₱10.40 | ₱10.40 | ₱10.40 | 200 shares | ₱2K | ₱0.00 | 0.00% |
| Aug 26, 2025 | ₱10.40 | ₱10.40 | ₱10.30 | 3K shares | ₱27K | +₱0.10 | +0.97% |
| Aug 22, 2025 | ₱10.30 | ₱10.30 | ₱9.27 | 1K shares | ₱13K | +₱1.14 | +11.11% |
| Aug 20, 2025 | ₱9.27 | ₱9.31 | ₱9.27 | 4K shares | ₱33K | ₱0.00 | 0.00% |
| Aug 19, 2025 | ₱9.27 | ₱9.27 | ₱9.27 | 0 | ₱0 | ₱0.00 | 0.00% |
| Aug 18, 2025 | ₱9.27 | ₱9.27 | ₱9.27 | 400 shares | ₱4K | -₱0.03 | -0.32% |
| Aug 15, 2025 | ₱9.30 | ₱9.30 | ₱9.30 | 0 | ₱0 | ₱0.00 | 0.00% |
| Aug 14, 2025 | ₱9.30 | ₱9.30 | ₱9.28 | 1K shares | ₱9K | +₱0.02 | +0.22% |
| Aug 13, 2025 | ₱9.28 | ₱9.28 | ₱9.26 | 2K shares | ₱14K | +₱0.02 | +0.22% |
| Aug 12, 2025 | ₱9.26 | ₱10.40 | ₱9.26 | 4K shares | ₱35K | -₱1.01 | -10.96% |
| Aug 11, 2025 | ₱10.40 | ₱10.40 | ₱10.40 | 0 | ₱0 | ₱0.00 | 0.00% |
| Aug 08, 2025 | ₱10.40 | ₱10.40 | ₱10.40 | 2K shares | ₱24K | ₱0.00 | 0.00% |
| Aug 07, 2025 | ₱10.40 | ₱10.88 | ₱9.80 | 400 shares | ₱4K | -₱0.46 | -4.41% |
| Aug 06, 2025 | ₱10.88 | ₱10.88 | ₱9.62 | 300 shares | ₱3K | +₱1.43 | +13.10% |
| Aug 05, 2025 | ₱9.62 | ₱9.62 | ₱9.62 | 0 | ₱0 | ₱0.00 | 0.00% |
| Aug 04, 2025 | ₱9.62 | ₱10.94 | ₱9.62 | 500 shares | ₱5K | -₱1.16 | -12.07% |
| Aug 01, 2025 | ₱10.94 | ₱10.94 | ₱9.61 | 200 shares | ₱2K | +₱1.51 | +13.84% |
| Jul 31, 2025 | ₱9.61 | ₱10.50 | ₱9.52 | 2K shares | ₱17K | -₱0.81 | -8.48% |
| Jul 30, 2025 | ₱10.50 | ₱10.90 | ₱10.50 | 1K shares | ₱11K | -₱0.39 | -3.67% |
| Jul 29, 2025 | ₱10.90 | ₱10.90 | ₱9.28 | 9K shares | ₱101K | +₱1.90 | +17.46% |
| Jul 28, 2025 | ₱9.28 | ₱10.44 | ₱9.16 | 1K shares | ₱13K | +₱0.12 | +1.31% |
| Jul 25, 2025 | ₱9.16 | ₱9.16 | ₱9.16 | 0 | ₱0 | ₱0.00 | 0.00% |
| Jul 24, 2025 | ₱9.16 | ₱9.16 | ₱9.16 | 0 | ₱0 | ₱0.00 | 0.00% |
| Jul 23, 2025 | ₱9.16 | ₱10.44 | ₱9.16 | 1K shares | ₱12K | -₱1.12 | -12.26% |
| Jul 22, 2025 | ₱10.44 | ₱10.44 | ₱10.44 | 0 | ₱0 | ₱0.00 | 0.00% |
| Jul 21, 2025 | ₱10.44 | ₱10.44 | ₱9.11 | 11K shares | ₱106K | +₱0.46 | +4.40% |
| Jul 18, 2025 | ₱10.00 | ₱10.96 | ₱10.00 | 17K shares | ₱183K | ₱0.00 | 0.00% |
| Jul 17, 2025 | ₱10.00 | ₱10.70 | ₱10.00 | 19K shares | ₱193K | -₱0.88 | -8.76% |
| Jul 16, 2025 | ₱10.96 | ₱10.96 | ₱10.06 | 100 shares | ₱1K | +₱0.98 | +8.95% |
| Jul 15, 2025 | ₱10.06 | ₱10.98 | ₱10.06 | 3K shares | ₱36K | -₱0.83 | -8.21% |
| Jul 14, 2025 | ₱10.96 | ₱10.96 | ₱10.50 | 19K shares | ₱194K | +₱0.48 | +4.38% |
| Jul 11, 2025 | ₱10.50 | ₱10.50 | ₱10.48 | 300 shares | ₱3K | +₱0.02 | +0.19% |
| Jul 10, 2025 | ₱10.48 | ₱10.48 | ₱10.48 | 100 shares | ₱1K | ₱0.00 | 0.00% |
| Jul 09, 2025 | ₱10.48 | ₱10.48 | ₱10.02 | 200 shares | ₱2K | +₱0.48 | +4.59% |
| Jul 08, 2025 | ₱10.02 | ₱10.02 | ₱10.02 | 0 | ₱0 | ₱0.00 | 0.00% |
| Jul 07, 2025 | ₱10.02 | ₱10.02 | ₱10.02 | 2K shares | ₱16K | ₱0.00 | 0.00% |
| Jul 04, 2025 | ₱10.02 | ₱10.02 | ₱10.00 | 600 shares | ₱6K | +₱0.02 | +0.20% |
| Jul 03, 2025 | ₱10.00 | ₱10.50 | ₱10.00 | 30K shares | ₱301K | -₱0.48 | -4.76% |
| Jul 02, 2025 | ₱10.50 | ₱10.50 | ₱10.10 | 1K shares | ₱12K | +₱0.46 | +4.37% |
| Jul 01, 2025 | ₱10.06 | ₱10.50 | ₱10.06 | 1K shares | ₱15K | -₱0.42 | -4.19% |
| Jun 30, 2025 | ₱10.50 | ₱10.98 | ₱10.50 | 100 shares | ₱1K | -₱0.46 | -4.37% |
| Jun 27, 2025 | ₱10.98 | ₱10.98 | ₱10.98 | 1K shares | ₱11K | ₱0.00 | 0.00% |
| Jun 26, 2025 | ₱10.98 | ₱10.98 | ₱10.98 | 100 shares | ₱1K | ₱0.00 | 0.00% |
| Jun 25, 2025 | ₱10.98 | ₱10.98 | ₱10.04 | 1K shares | ₱11K | +₱0.39 | +3.58% |
| Jun 24, 2025 | ₱10.60 | ₱10.90 | ₱10.60 | 2K shares | ₱16K | -₱0.29 | -2.75% |
| Jun 23, 2025 | ₱10.90 | ₱11.00 | ₱10.90 | 3K shares | ₱33K | -₱0.10 | -0.91% |
| Jun 20, 2025 | ₱11.00 | ₱11.00 | ₱11.00 | 8K shares | ₱88K | ₱0.00 | 0.00% |
| Jun 19, 2025 | ₱11.00 | ₱11.00 | ₱11.00 | 11K shares | ₱116K | ₱0.00 | 0.00% |
| Jun 18, 2025 | ₱11.00 | ₱11.02 | ₱11.00 | 400 shares | ₱4K | -₱0.02 | -0.18% |
| Jun 17, 2025 | ₱11.02 | ₱11.02 | ₱11.02 | 2K shares | ₱25K | +₱0.02 | +0.18% |
| Jun 16, 2025 | ₱11.00 | ₱11.00 | ₱11.00 | 0 | ₱0 | ₱0.00 | 0.00% |
| Jun 13, 2025 | ₱11.00 | ₱11.96 | ₱11.00 | 600 shares | ₱7K | ₱0.00 | 0.00% |
| Jun 11, 2025 | ₱11.00 | ₱11.00 | ₱11.00 | 0 | ₱0 | ₱0.00 | 0.00% |
| Jun 10, 2025 | ₱11.00 | ₱11.00 | ₱11.00 | 500 shares | ₱6K | ₱0.00 | 0.00% |
| Jun 09, 2025 | ₱11.00 | ₱11.00 | ₱11.00 | 3K shares | ₱32K | ₱0.00 | 0.00% |
| Jun 05, 2025 | ₱11.00 | ₱11.00 | ₱11.00 | 0 | ₱0 | ₱0.00 | 0.00% |
| Jun 04, 2025 | ₱11.00 | ₱11.30 | ₱11.00 | 5K shares | ₱55K | -₱0.29 | -2.65% |
| Jun 03, 2025 | ₱11.30 | ₱11.96 | ₱11.30 | 2K shares | ₱19K | -₱0.62 | -5.52% |
| Jun 02, 2025 | ₱11.96 | ₱12.00 | ₱11.30 | 7K shares | ₱85K | -₱0.04 | -0.33% |
| May 30, 2025 | ₱12.00 | ₱13.50 | ₱12.00 | 1K shares | ₱12K | -₱1.33 | -11.11% |
| May 29, 2025 | ₱13.50 | ₱19.00 | ₱11.30 | 5K shares | ₱64K | -₱0.20 | -1.46% |
| May 28, 2025 | ₱13.70 | ₱14.50 | ₱10.60 | 5K shares | ₱58K | +₱4.01 | +29.25% |
| May 27, 2025 | ₱10.60 | ₱10.60 | ₱10.54 | 3K shares | ₱30K | ₱0.00 | 0.00% |
| May 26, 2025 | ₱10.60 | ₱10.60 | ₱10.12 | 9K shares | ₱99K | +₱0.08 | +0.76% |
| May 23, 2025 | ₱10.52 | ₱10.52 | ₱10.50 | 10K shares | ₱102K | +₱0.02 | +0.19% |
| May 22, 2025 | ₱10.50 | ₱10.50 | ₱10.40 | 800 shares | ₱8K | ₱0.00 | 0.00% |
| May 21, 2025 | ₱10.50 | ₱10.50 | ₱10.48 | 5K shares | ₱47K | ₱0.00 | 0.00% |
| May 20, 2025 | ₱10.50 | ₱10.50 | ₱10.20 | 2K shares | ₱20K | +₱0.31 | +2.94% |
| May 19, 2025 | ₱10.20 | ₱10.50 | ₱10.10 | 800 shares | ₱8K | +₱0.10 | +0.99% |
| May 16, 2025 | ₱10.10 | ₱10.10 | ₱10.10 | 1K shares | ₱10K | ₱0.00 | 0.00% |
| May 15, 2025 | ₱10.10 | ₱10.52 | ₱10.10 | 12K shares | ₱130K | -₱0.37 | -3.63% |
| May 14, 2025 | ₱10.48 | ₱10.48 | ₱10.48 | 900 shares | ₱9K | ₱0.00 | 0.00% |
| May 13, 2025 | ₱10.48 | ₱10.48 | ₱10.00 | 2K shares | ₱23K | +₱0.29 | +2.75% |
| May 09, 2025 | ₱10.20 | ₱10.50 | ₱10.20 | 400 shares | ₱4K | -₱0.29 | -2.86% |
| May 08, 2025 | ₱10.50 | ₱10.50 | ₱10.48 | 100 shares | ₱1K | +₱0.02 | +0.19% |
| May 07, 2025 | ₱10.48 | ₱10.60 | ₱10.00 | 9K shares | ₱99K | +₱0.50 | +4.80% |
| May 06, 2025 | ₱10.00 | ₱10.60 | ₱10.00 | 17K shares | ₱174K | -₱0.57 | -5.66% |
| May 05, 2025 | ₱10.60 | ₱10.60 | ₱10.00 | 20K shares | ₱203K | ₱0.00 | 0.00% |
| May 02, 2025 | ₱10.60 | ₱10.70 | ₱10.50 | 9K shares | ₱99K | ₱0.00 | 0.00% |
| Apr 30, 2025 | ₱10.60 | ₱10.60 | ₱10.60 | 100 shares | ₱1K | ₱0.00 | 0.00% |
| Apr 29, 2025 | ₱10.60 | ₱10.60 | ₱10.50 | 3K shares | ₱26K | +₱0.10 | +0.95% |
| Apr 28, 2025 | ₱10.50 | ₱10.70 | ₱10.10 | 1K shares | ₱11K | -₱0.20 | -1.87% |
| Apr 25, 2025 | ₱10.70 | ₱11.00 | ₱10.70 | 600 shares | ₱6K | -₱0.29 | -2.73% |
| Apr 24, 2025 | ₱11.00 | ₱11.00 | ₱10.10 | 24K shares | ₱257K | ₱0.00 | 0.00% |
| Apr 23, 2025 | ₱11.00 | ₱11.00 | ₱10.00 | 2K shares | ₱15K | ₱0.00 | 0.00% |
| Apr 22, 2025 | ₱11.00 | ₱11.00 | ₱10.00 | 100 shares | ₱1K | +₱1.10 | +10.00% |
| Apr 21, 2025 | ₱10.00 | ₱10.00 | ₱10.00 | 0 | ₱0 | ₱0.00 | 0.00% |
| Apr 16, 2025 | ₱10.00 | ₱10.60 | ₱10.00 | 4K shares | ₱37K | -₱0.57 | -5.66% |
| Apr 15, 2025 | ₱10.60 | ₱10.80 | ₱10.10 | 1K shares | ₱15K | -₱0.20 | -1.85% |
| Apr 14, 2025 | ₱10.80 | ₱10.84 | ₱10.80 | 100 shares | ₱1K | -₱0.04 | -0.37% |
| Apr 11, 2025 | ₱10.84 | ₱10.98 | ₱9.90 | 2K shares | ₱17K | +₱1.03 | +9.49% |
| Apr 10, 2025 | ₱9.90 | ₱9.90 | ₱9.00 | 500 shares | ₱5K | +₱0.99 | +10.00% |
| Apr 08, 2025 | ₱9.00 | ₱9.00 | ₱9.00 | 2K shares | ₱19K | ₱0.00 | 0.00% |
| Apr 07, 2025 | ₱9.00 | ₱9.90 | ₱9.00 | 10K shares | ₱89K | -₱0.82 | -9.09% |
| Apr 04, 2025 | ₱9.90 | ₱9.90 | ₱9.51 | 100 shares | ₱990 | +₱0.41 | +4.10% |
| Apr 03, 2025 | ₱9.51 | ₱10.00 | ₱9.51 | 3K shares | ₱29K | -₱0.47 | -4.90% |
| Apr 02, 2025 | ₱10.00 | ₱11.10 | ₱9.50 | 2K shares | ₱18K | -₱0.99 | -9.91% |
| Mar 31, 2025 | ₱11.10 | ₱11.10 | ₱9.02 | 4K shares | ₱39K | +₱2.56 | +23.06% |
| Mar 28, 2025 | ₱9.02 | ₱12.20 | ₱9.00 | 8K shares | ₱81K | -₱1.76 | -19.46% |
| Mar 27, 2025 | ₱11.20 | ₱11.40 | ₱11.20 | 4K shares | ₱39K | -₱0.20 | -1.75% |
| Mar 26, 2025 | ₱11.40 | ₱11.40 | ₱9.00 | 6K shares | ₱55K | +₱3.04 | +26.67% |
| Mar 25, 2025 | ₱9.00 | ₱9.00 | ₱9.00 | 0 | ₱0 | ₱0.00 | 0.00% |
| Mar 24, 2025 | ₱9.00 | ₱9.50 | ₱9.00 | 6K shares | ₱53K | ₱0.00 | 0.00% |
| Mar 21, 2025 | ₱9.00 | ₱9.25 | ₱9.00 | 2K shares | ₱15K | -₱0.89 | -9.91% |
| Mar 20, 2025 | ₱9.99 | ₱9.99 | ₱8.20 | 29K shares | ₱281K | +₱2.18 | +21.83% |
| Mar 19, 2025 | ₱8.20 | ₱9.00 | ₱7.97 | 50K shares | ₱409K | -₱0.73 | -8.89% |
| Mar 18, 2025 | ₱9.00 | ₱9.00 | ₱9.00 | 8K shares | ₱73K | ₱0.00 | 0.00% |
| Mar 17, 2025 | ₱9.00 | ₱9.99 | ₱7.96 | 50K shares | ₱450K | +₱1.18 | +13.07% |
| Mar 14, 2025 | ₱7.96 | ₱11.20 | ₱7.85 | 67K shares | ₱559K | -₱2.30 | -28.93% |
| Mar 13, 2025 | ₱11.20 | ₱15.00 | ₱11.20 | 200K shares | ₱2.26 Million | -₱3.36 | -30.00% |
| Mar 12, 2025 | ₱16.00 | ₱18.50 | ₱16.00 | 13K shares | ₱203K | -₱4.80 | -29.98% |
| Mar 11, 2025 | ₱22.85 | ₱26.00 | ₱22.85 | 28K shares | ₱648K | -₱6.83 | -29.91% |
| Mar 10, 2025 | ₱32.60 | ₱46.25 | ₱32.55 | 196K shares | ₱7.16 Million | -₱9.72 | -29.82% |
| Mar 07, 2025 | ₱46.45 | ₱47.95 | ₱46.45 | 1K shares | ₱56K | -₱0.05 | -0.11% |
| Mar 06, 2025 | ₱46.50 | ₱46.50 | ₱46.50 | 4K shares | ₱163K | ₱0.00 | 0.00% |
| Mar 05, 2025 | ₱46.50 | ₱46.50 | ₱46.30 | 2K shares | ₱93K | +₱0.20 | +0.43% |
| Mar 04, 2025 | ₱46.30 | ₱47.95 | ₱46.30 | 1K shares | ₱46K | -₱1.59 | -3.44% |
| Mar 03, 2025 | ₱47.95 | ₱48.45 | ₱47.95 | 100 shares | ₱5K | -₱0.49 | -1.03% |
| Feb 28, 2025 | ₱48.45 | ₱48.45 | ₱48.45 | 0 | ₱0 | ₱0.00 | 0.00% |
| Feb 27, 2025 | ₱48.45 | ₱48.45 | ₱48.45 | 300 shares | ₱15K | ₱0.00 | 0.00% |
| Feb 26, 2025 | ₱48.45 | ₱48.45 | ₱48.45 | 500 shares | ₱24K | ₱0.00 | 0.00% |
| Feb 25, 2025 | ₱48.45 | ₱48.45 | ₱48.45 | 0 | ₱0 | ₱0.00 | 0.00% |
| Feb 24, 2025 | ₱48.45 | ₱48.45 | ₱48.45 | 0 | ₱0 | ₱0.00 | 0.00% |
| Feb 21, 2025 | ₱48.45 | ₱48.45 | ₱47.00 | 4K shares | ₱205K | ₱0.00 | 0.00% |
| Feb 20, 2025 | ₱48.45 | ₱48.45 | ₱48.45 | 0 | ₱0 | ₱0.00 | 0.00% |
| Feb 19, 2025 | ₱48.45 | ₱48.45 | ₱48.45 | 200 shares | ₱10K | ₱0.00 | 0.00% |
| Feb 18, 2025 | ₱48.45 | ₱48.45 | ₱48.40 | 4K shares | ₱199K | +₱0.05 | +0.10% |
| Feb 17, 2025 | ₱48.40 | ₱48.40 | ₱48.40 | 0 | ₱0 | ₱0.00 | 0.00% |
| Feb 14, 2025 | ₱48.40 | ₱48.45 | ₱48.40 | 5K shares | ₱242K | -₱0.05 | -0.10% |
| Feb 13, 2025 | ₱48.45 | ₱48.45 | ₱47.90 | 7K shares | ₱344K | +₱0.56 | +1.15% |
| Feb 12, 2025 | ₱47.90 | ₱47.90 | ₱47.90 | 0 | ₱0 | ₱0.00 | 0.00% |
| Feb 11, 2025 | ₱47.90 | ₱47.90 | ₱47.90 | 0 | ₱0 | ₱0.00 | 0.00% |
| Feb 10, 2025 | ₱47.90 | ₱48.05 | ₱47.90 | 2K shares | ₱96K | -₱0.15 | -0.31% |
| Feb 07, 2025 | ₱48.05 | ₱48.95 | ₱48.05 | 1K shares | ₱53K | -₱0.88 | -1.84% |
| Feb 06, 2025 | ₱48.95 | ₱48.95 | ₱48.95 | 0 | ₱0 | ₱0.00 | 0.00% |
| Feb 05, 2025 | ₱48.95 | ₱48.95 | ₱46.50 | 100 shares | ₱5K | +₱2.58 | +5.27% |
| Feb 04, 2025 | ₱46.50 | ₱47.50 | ₱46.50 | 2K shares | ₱99K | -₱0.49 | -1.06% |
| Feb 03, 2025 | ₱47.00 | ₱47.00 | ₱47.00 | 0 | ₱0 | ₱0.00 | 0.00% |
| Jan 31, 2025 | ₱47.00 | ₱48.95 | ₱47.00 | 2K shares | ₱96K | -₱1.87 | -3.98% |
| Jan 30, 2025 | ₱48.95 | ₱48.95 | ₱48.95 | 0 | ₱0 | ₱0.00 | 0.00% |
| Jan 28, 2025 | ₱48.95 | ₱48.95 | ₱48.95 | 1K shares | ₱59K | ₱0.00 | 0.00% |
| Jan 27, 2025 | ₱48.95 | ₱48.95 | ₱48.75 | 2K shares | ₱112K | ₱0.00 | 0.00% |
| Jan 24, 2025 | ₱48.95 | ₱48.95 | ₱48.95 | 500 shares | ₱24K | ₱0.00 | 0.00% |
| Jan 23, 2025 | ₱48.95 | ₱48.95 | ₱47.80 | 2K shares | ₱103K | +₱1.18 | +2.41% |
| Jan 22, 2025 | ₱47.80 | ₱47.80 | ₱47.00 | 200 shares | ₱10K | +₱0.81 | +1.70% |
| Jan 21, 2025 | ₱47.00 | ₱47.20 | ₱46.00 | 200 shares | ₱9K | +₱1.02 | +2.17% |
| Jan 20, 2025 | ₱46.00 | ₱47.00 | ₱46.00 | 1K shares | ₱46K | -₱0.98 | -2.13% |
| Jan 17, 2025 | ₱47.00 | ₱47.00 | ₱46.90 | 2K shares | ₱108K | +₱0.10 | +0.21% |
| Jan 16, 2025 | ₱46.90 | ₱46.90 | ₱46.50 | 1K shares | ₱56K | +₱0.40 | +0.86% |
| Jan 15, 2025 | ₱46.50 | ₱46.50 | ₱43.65 | 3K shares | ₱121K | +₱3.04 | +6.53% |
| Jan 14, 2025 | ₱43.65 | ₱46.45 | ₱43.65 | 800 shares | ₱35K | -₱2.63 | -6.03% |
| Jan 13, 2025 | ₱46.45 | ₱46.45 | ₱46.45 | 100 shares | ₱5K | ₱0.00 | 0.00% |
| Jan 10, 2025 | ₱46.45 | ₱46.45 | ₱43.30 | 21K shares | ₱901K | +₱2.92 | +6.29% |
| Jan 09, 2025 | ₱43.70 | ₱45.20 | ₱43.70 | 52K shares | ₱2.30 Million | -₱1.45 | -3.32% |
| Jan 08, 2025 | ₱45.20 | ₱46.90 | ₱45.20 | 39K shares | ₱1.75 Million | -₱1.31 | -2.90% |
| Jan 07, 2025 | ₱46.55 | ₱46.90 | ₱46.55 | 15K shares | ₱682K | -₱0.10 | -0.21% |
| Jan 06, 2025 | ₱46.65 | ₱46.75 | ₱46.50 | 1K shares | ₱61K | -₱0.10 | -0.21% |
| Jan 03, 2025 | ₱46.75 | ₱47.10 | ₱44.65 | 12K shares | ₱555K | -₱0.35 | -0.74% |
| Jan 02, 2025 | ₱47.10 | ₱47.10 | ₱46.10 | 200 shares | ₱9K | +₱1.02 | +2.17% |
| Dec 27, 2024 | ₱46.10 | ₱46.10 | ₱43.00 | 2K shares | ₱82K | +₱2.70 | +5.86% |
| Dec 26, 2024 | ₱43.55 | ₱43.55 | ₱43.55 | 0 | ₱0 | ₱0.00 | 0.00% |
| Dec 23, 2024 | ₱43.55 | ₱47.00 | ₱41.00 | 2K shares | ₱83K | +₱2.71 | +6.22% |
| Dec 20, 2024 | ₱41.00 | ₱46.15 | ₱41.00 | 22K shares | ₱969K | -₱2.97 | -7.24% |
| Dec 19, 2024 | ₱44.20 | ₱47.45 | ₱43.00 | 23K shares | ₱998K | -₱1.87 | -4.23% |
| Dec 18, 2024 | ₱46.15 | ₱47.00 | ₱37.50 | 27K shares | ₱1.23 Million | -₱1.78 | -3.85% |
| Dec 17, 2024 | ₱48.00 | ₱49.00 | ₱46.30 | 37K shares | ₱1.73 Million | -₱0.98 | -2.04% |
| Dec 16, 2024 | ₱49.00 | ₱49.00 | ₱49.00 | 0 | ₱0 | ₱0.00 | 0.00% |
| Dec 13, 2024 | ₱49.00 | ₱49.00 | ₱49.00 | 0 | ₱0 | ₱0.00 | 0.00% |
| Dec 12, 2024 | ₱49.00 | ₱49.00 | ₱49.00 | 1K shares | ₱49K | ₱0.00 | 0.00% |
| Dec 11, 2024 | ₱49.00 | ₱49.00 | ₱46.25 | 200 shares | ₱10K | +₱2.92 | +5.95% |
| Dec 10, 2024 | ₱46.25 | ₱49.00 | ₱46.25 | 2K shares | ₱83K | -₱2.59 | -5.61% |
| Dec 09, 2024 | ₱49.00 | ₱49.00 | ₱49.00 | 5K shares | ₱245K | ₱0.00 | 0.00% |
| Dec 06, 2024 | ₱49.00 | ₱49.00 | ₱49.00 | 7K shares | ₱353K | ₱0.00 | 0.00% |
| Dec 05, 2024 | ₱49.00 | ₱49.00 | ₱49.00 | 0 | ₱0 | ₱0.00 | 0.00% |
| Dec 04, 2024 | ₱49.00 | ₱49.00 | ₱49.00 | 1K shares | ₱49K | ₱0.00 | 0.00% |
| Dec 03, 2024 | ₱49.00 | ₱49.00 | ₱49.00 | 100 shares | ₱5K | ₱0.00 | 0.00% |
| Dec 02, 2024 | ₱49.00 | ₱49.00 | ₱49.00 | 4K shares | ₱216K | ₱0.00 | 0.00% |
| Nov 29, 2024 | ₱49.00 | ₱49.00 | ₱49.00 | 0 | ₱0 | ₱0.00 | 0.00% |
| Nov 28, 2024 | ₱49.00 | ₱49.10 | ₱49.00 | 3K shares | ₱157K | -₱0.10 | -0.20% |
| Nov 27, 2024 | ₱49.10 | ₱49.10 | ₱49.10 | 0 | ₱0 | ₱0.00 | 0.00% |
| Nov 26, 2024 | ₱49.10 | ₱49.90 | ₱49.10 | 2K shares | ₱83K | -₱0.79 | -1.60% |
| Nov 25, 2024 | ₱49.90 | ₱49.90 | ₱49.90 | 200 shares | ₱10K | ₱0.00 | 0.00% |
This historical data puts the recent movement of the TCB2D stock price into a broader time context, showing how it has behaved during both high and low volatility periods. When viewed alongside its current trading conditions, these patterns help clarify where TCB2D sits within its recent range.
Price & Volume Charts
Visual representation of TCB2D historical performance for the selected period
Historical Price Chart
The chart displays TCB2D closing prices along with daily high and low ranges, helping identify price trends and support levels.
Historical Volume Chart
The volume chart shows trading activity, indicating investor interest and market liquidity for the selected date range.
Key Milestones
Notable events in TCB2D price history for the selected period
May
2025
May 28, 2025
Biggest Daily Gain
₱13.70
(+29.25%)
Single-day gain of 29.25% with ₱4.01 price increase, the largest percentage rise in this period, with 5K shares changing hands
Mar
2025
March 14, 2025
Lowest Price
₱7.96
Lowest price of ₱7.96 recorded, marking the period's minimum valuation, with a -28.93% decline on that day
Mar
2025
March 13, 2025
Biggest Daily Loss
₱11.20
(-30.00%)
Single-day loss of -30.00% with ₱3.36 price decrease, the largest percentage drop in this period, with 200K shares traded during the decline
Mar
2025
March 13, 2025
Highest Trading Volume
₱11.20
200K Shares (₱2.24M total value)
Most actively traded day with 200K shares (₱2.24M total value) at ₱11.20 per share, indicating peak investor activity
Nov
2024
November 25, 2024
Highest Price
₱49.90
Peak price of ₱49.90 reached during this period, representing the stock's maximum value, with 200 shares traded
Historical Insights
Statistical analysis of TCB2D price movements for the selected period
Long-Term Trend (MA200)
Bearish
TCB2D is trading 43.21% below the 200-day Moving Average (₱14.76). This level often acts as dynamic resistance during downtrends.
Price Volatility
High
TCB2D showed high volatility with a standard deviation of 6.93% in daily price changes, reflecting significant price swings and higher risk during this period.
Overall Trend
downward
The stock price exhibited an downward trend from November 24, 2024 to November 24, 2025, showing price depreciation and negative momentum during this timeframe.
Trading Days Analysis
244 Trading Days
During the 244 trading days analyzed, TCB2D recorded 62 positive days, 79 negative days, and 103 unchanged days, resulting in a win rate of 25.4% for the period.
Average Daily Change
-0.47%
The stock demonstrated an average daily change of -0.47%, reflecting negative average daily performance with downward pressure during this timeframe.
Price Range
₱41.94
The trading range spread for TCB2D was ₱41.94, representing the difference between the highest and lowest prices recorded during this period, providing insight into the stock's price movement amplitude and potential volatility.
Related Stocks
See price history of stocks related to TCB2D by sector and industry.
Historical Price Data FAQs
Common questions about TCB2D stock price history page
What is the TCB2D stock price history page?
The TCB2D stock price history page provides comprehensive historical trading data for Cirtek Holdings Philippines Corporation Preferred B-2 Subseries D Shares, including daily price movements, trading volumes, key milestones, and detailed insights into price trends, volatility patterns, and trading activity over time.
What is TCB2D's 52-week trading range?
TCB2D has traded between ₱7.96 and ₱49.90 over the past 52 weeks for Cirtek Holdings Philippines Corporation Preferred B-2 Subseries D Shares, representing a price range of 526.9%. Currently trading at ₱8.38, the stock is 5.3% above its 52-week low and 83.2% below its 52-week high.
How has TCB2D performed year-to-date (YTD)?
Year-to-date in 2025, TCB2D has declined 82.2% from ₱47.10 to ₱8.38 for Cirtek Holdings Philippines Corporation Preferred B-2 Subseries D Shares. The stock reached a YTD high of ₱48.95 and a low of ₱7.96.
What is TCB2D's 50-day moving average (MA50)?
The 50-day moving average for Cirtek Holdings Philippines Corporation Preferred B-2 Subseries D Shares (TCB2D) is ₱8.60. The stock is currently trading below this level at ₱8.38, which is 2.6% below the 50-day MA.
What is TCB2D's 200-day moving average (MA200)?
The 200-day moving average for Cirtek Holdings Philippines Corporation Preferred B-2 Subseries D Shares (TCB2D) is ₱14.76. The stock is currently trading below this key long-term indicator at ₱8.38, which is 43.2% below the 200-day MA.
Advanced Filters
Narrow down the TCB2D historical price data using specific metrics like price range, volume, volatility, or day of the week. These filters work together with the selected date range above.