TECH Stock Price History - Cirtek Holdings Philippines Corporation
Best Day (1Y)
₱1.36
November 26, 2024
Worst Day (1Y)
₱0.530
November 21, 2025
Average Volume (1Y)
429K
Daily Average
Most Traded (1Y)
9.38M
July 11, 2025
| Date | Close | High | Low | Trade Volume | Trade Value | Change | Change % |
|---|---|---|---|---|---|---|---|
| Nov 21, 2025 | ₱0.530 | ₱0.550 | ₱0.530 | 488K shares | ₱261K | -₱0.01 | -1.85% |
| Nov 20, 2025 | ₱0.540 | ₱0.550 | ₱0.520 | 404K shares | ₱216K | ₱0.00 | 0.00% |
| Nov 19, 2025 | ₱0.540 | ₱0.550 | ₱0.520 | 391K shares | ₱209K | -₱0.01 | -1.82% |
| Nov 18, 2025 | ₱0.550 | ₱0.560 | ₱0.550 | 113K shares | ₱62K | ₱0.00 | 0.00% |
| Nov 17, 2025 | ₱0.550 | ₱0.590 | ₱0.510 | 1.60M shares | ₱838K | -₱0.04 | -6.78% |
| Nov 14, 2025 | ₱0.590 | ₱0.590 | ₱0.540 | 207K shares | ₱116K | ₱0.00 | 0.00% |
| Nov 13, 2025 | ₱0.590 | ₱0.590 | ₱0.590 | 15K shares | ₱9K | ₱0.00 | 0.00% |
| Nov 12, 2025 | ₱0.590 | ₱0.590 | ₱0.570 | 225K shares | ₱130K | ₱0.00 | 0.00% |
| Nov 11, 2025 | ₱0.590 | ₱0.600 | ₱0.580 | 46K shares | ₱27K | ₱0.00 | 0.00% |
| Nov 10, 2025 | ₱0.590 | ₱0.600 | ₱0.560 | 274K shares | ₱158K | -₱0.01 | -1.67% |
| Nov 07, 2025 | ₱0.600 | ₱0.610 | ₱0.590 | 367K shares | ₱220K | -₱0.01 | -1.64% |
| Nov 06, 2025 | ₱0.610 | ₱0.610 | ₱0.600 | 78K shares | ₱47K | +₱0.01 | +1.67% |
| Nov 05, 2025 | ₱0.600 | ₱0.600 | ₱0.590 | 74K shares | ₱44K | +₱0.01 | +1.69% |
| Nov 04, 2025 | ₱0.590 | ₱0.610 | ₱0.590 | 82K shares | ₱49K | -₱0.02 | -3.28% |
| Nov 03, 2025 | ₱0.610 | ₱0.620 | ₱0.600 | 65K shares | ₱40K | -₱0.01 | -1.61% |
| Oct 30, 2025 | ₱0.620 | ₱0.620 | ₱0.600 | 72K shares | ₱44K | ₱0.00 | 0.00% |
| Oct 29, 2025 | ₱0.620 | ₱0.620 | ₱0.610 | 62K shares | ₱38K | +₱0.01 | +1.64% |
| Oct 28, 2025 | ₱0.610 | ₱0.610 | ₱0.590 | 49K shares | ₱30K | ₱0.00 | 0.00% |
| Oct 27, 2025 | ₱0.610 | ₱0.630 | ₱0.610 | 185K shares | ₱113K | -₱0.01 | -1.61% |
| Oct 24, 2025 | ₱0.620 | ₱0.640 | ₱0.610 | 63K shares | ₱40K | +₱0.01 | +1.64% |
| Oct 23, 2025 | ₱0.610 | ₱0.620 | ₱0.580 | 445K shares | ₱273K | +₱0.02 | +3.39% |
| Oct 22, 2025 | ₱0.590 | ₱0.620 | ₱0.570 | 325K shares | ₱194K | -₱0.02 | -3.28% |
| Oct 21, 2025 | ₱0.610 | ₱0.620 | ₱0.610 | 602K shares | ₱367K | ₱0.00 | 0.00% |
| Oct 20, 2025 | ₱0.610 | ₱0.620 | ₱0.600 | 415K shares | ₱253K | -₱0.01 | -1.61% |
| Oct 17, 2025 | ₱0.620 | ₱0.630 | ₱0.610 | 24K shares | ₱15K | -₱0.01 | -1.59% |
| Oct 16, 2025 | ₱0.630 | ₱0.630 | ₱0.610 | 37K shares | ₱23K | +₱0.02 | +3.28% |
| Oct 15, 2025 | ₱0.610 | ₱0.630 | ₱0.610 | 119K shares | ₱74K | -₱0.01 | -1.61% |
| Oct 14, 2025 | ₱0.620 | ₱0.630 | ₱0.600 | 368K shares | ₱226K | +₱0.01 | +1.64% |
| Oct 13, 2025 | ₱0.610 | ₱0.630 | ₱0.600 | 658K shares | ₱405K | -₱0.02 | -3.17% |
| Oct 10, 2025 | ₱0.630 | ₱0.630 | ₱0.620 | 609K shares | ₱380K | ₱0.00 | 0.00% |
| Oct 09, 2025 | ₱0.630 | ₱0.650 | ₱0.630 | 209K shares | ₱133K | -₱0.01 | -1.56% |
| Oct 08, 2025 | ₱0.640 | ₱0.650 | ₱0.620 | 553K shares | ₱350K | -₱0.01 | -1.54% |
| Oct 07, 2025 | ₱0.650 | ₱0.660 | ₱0.650 | 178K shares | ₱116K | ₱0.00 | 0.00% |
| Oct 06, 2025 | ₱0.650 | ₱0.660 | ₱0.640 | 40K shares | ₱26K | -₱0.01 | -1.52% |
| Oct 03, 2025 | ₱0.660 | ₱0.670 | ₱0.660 | 109K shares | ₱73K | -₱0.01 | -1.49% |
| Oct 02, 2025 | ₱0.670 | ₱0.670 | ₱0.650 | 74K shares | ₱49K | +₱0.03 | +4.69% |
| Oct 01, 2025 | ₱0.640 | ₱0.660 | ₱0.630 | 537K shares | ₱341K | -₱0.01 | -1.54% |
| Sep 30, 2025 | ₱0.650 | ₱0.650 | ₱0.650 | 267K shares | ₱174K | +₱0.01 | +1.56% |
| Sep 29, 2025 | ₱0.640 | ₱0.650 | ₱0.640 | 115K shares | ₱74K | -₱0.01 | -1.54% |
| Sep 26, 2025 | ₱0.650 | ₱0.660 | ₱0.650 | 50K shares | ₱33K | -₱0.01 | -1.52% |
| Sep 25, 2025 | ₱0.660 | ₱0.670 | ₱0.650 | 154K shares | ₱102K | +₱0.01 | +1.54% |
| Sep 24, 2025 | ₱0.650 | ₱0.660 | ₱0.650 | 190K shares | ₱124K | ₱0.00 | 0.00% |
| Sep 23, 2025 | ₱0.650 | ₱0.670 | ₱0.640 | 351K shares | ₱232K | -₱0.01 | -1.52% |
| Sep 22, 2025 | ₱0.660 | ₱0.660 | ₱0.630 | 266K shares | ₱172K | +₱0.01 | +1.54% |
| Sep 19, 2025 | ₱0.650 | ₱0.650 | ₱0.630 | 55K shares | ₱35K | +₱0.01 | +1.56% |
| Sep 18, 2025 | ₱0.640 | ₱0.650 | ₱0.630 | 146K shares | ₱94K | +₱0.01 | +1.59% |
| Sep 17, 2025 | ₱0.630 | ₱0.640 | ₱0.630 | 268K shares | ₱170K | -₱0.01 | -1.56% |
| Sep 16, 2025 | ₱0.640 | ₱0.650 | ₱0.630 | 105K shares | ₱67K | ₱0.00 | 0.00% |
| Sep 15, 2025 | ₱0.640 | ₱0.650 | ₱0.630 | 89K shares | ₱57K | -₱0.01 | -1.54% |
| Sep 12, 2025 | ₱0.650 | ₱0.670 | ₱0.630 | 1.15M shares | ₱733K | -₱0.02 | -2.99% |
| Sep 11, 2025 | ₱0.670 | ₱0.670 | ₱0.660 | 169K shares | ₱113K | +₱0.01 | +1.52% |
| Sep 10, 2025 | ₱0.660 | ₱0.670 | ₱0.660 | 92K shares | ₱61K | -₱0.01 | -1.49% |
| Sep 09, 2025 | ₱0.670 | ₱0.670 | ₱0.650 | 46K shares | ₱30K | +₱0.02 | +3.08% |
| Sep 08, 2025 | ₱0.650 | ₱0.670 | ₱0.650 | 86K shares | ₱56K | -₱0.01 | -1.52% |
| Sep 05, 2025 | ₱0.660 | ₱0.670 | ₱0.650 | 51K shares | ₱34K | -₱0.01 | -1.49% |
| Sep 04, 2025 | ₱0.670 | ₱0.670 | ₱0.650 | 192K shares | ₱128K | +₱0.01 | +1.52% |
| Sep 03, 2025 | ₱0.660 | ₱0.660 | ₱0.640 | 127K shares | ₱82K | +₱0.01 | +1.54% |
| Sep 02, 2025 | ₱0.650 | ₱0.650 | ₱0.640 | 95K shares | ₱62K | ₱0.00 | 0.00% |
| Sep 01, 2025 | ₱0.650 | ₱0.650 | ₱0.610 | 260K shares | ₱162K | +₱0.01 | +1.56% |
| Aug 29, 2025 | ₱0.640 | ₱0.650 | ₱0.640 | 108K shares | ₱70K | -₱0.01 | -1.54% |
| Aug 28, 2025 | ₱0.650 | ₱0.650 | ₱0.640 | 129K shares | ₱83K | +₱0.01 | +1.56% |
| Aug 27, 2025 | ₱0.640 | ₱0.650 | ₱0.640 | 34K shares | ₱22K | ₱0.00 | 0.00% |
| Aug 26, 2025 | ₱0.640 | ₱0.680 | ₱0.630 | 180K shares | ₱115K | -₱0.04 | -5.88% |
| Aug 22, 2025 | ₱0.680 | ₱0.680 | ₱0.610 | 424K shares | ₱274K | +₱0.05 | +7.94% |
| Aug 20, 2025 | ₱0.630 | ₱0.650 | ₱0.630 | 113K shares | ₱72K | -₱0.01 | -1.56% |
| Aug 19, 2025 | ₱0.640 | ₱0.650 | ₱0.630 | 99K shares | ₱63K | -₱0.01 | -1.54% |
| Aug 18, 2025 | ₱0.650 | ₱0.670 | ₱0.640 | 259K shares | ₱171K | +₱0.01 | +1.56% |
| Aug 15, 2025 | ₱0.640 | ₱0.640 | ₱0.620 | 83K shares | ₱53K | ₱0.00 | 0.00% |
| Aug 14, 2025 | ₱0.640 | ₱0.710 | ₱0.610 | 3.22M shares | ₱2.08 Million | -₱0.06 | -9.86% |
| Aug 13, 2025 | ₱0.710 | ₱0.720 | ₱0.700 | 29K shares | ₱21K | +₱0.01 | +1.43% |
| Aug 12, 2025 | ₱0.700 | ₱0.710 | ₱0.700 | 77K shares | ₱55K | -₱0.02 | -2.78% |
| Aug 11, 2025 | ₱0.720 | ₱0.730 | ₱0.710 | 179K shares | ₱129K | -₱0.01 | -1.37% |
| Aug 08, 2025 | ₱0.730 | ₱0.740 | ₱0.700 | 1.41M shares | ₱1.01 Million | -₱0.01 | -1.35% |
| Aug 07, 2025 | ₱0.740 | ₱0.740 | ₱0.710 | 226K shares | ₱164K | +₱0.03 | +4.23% |
| Aug 06, 2025 | ₱0.710 | ₱0.720 | ₱0.700 | 330K shares | ₱234K | ₱0.00 | 0.00% |
| Aug 05, 2025 | ₱0.710 | ₱0.730 | ₱0.700 | 250K shares | ₱179K | +₱0.01 | +1.43% |
| Aug 04, 2025 | ₱0.700 | ₱0.720 | ₱0.700 | 307K shares | ₱217K | -₱0.02 | -2.78% |
| Aug 01, 2025 | ₱0.720 | ₱0.730 | ₱0.720 | 33K shares | ₱24K | -₱0.01 | -1.37% |
| Jul 31, 2025 | ₱0.730 | ₱0.730 | ₱0.700 | 945K shares | ₱669K | +₱0.01 | +1.39% |
| Jul 30, 2025 | ₱0.720 | ₱0.760 | ₱0.720 | 498K shares | ₱367K | -₱0.02 | -2.70% |
| Jul 29, 2025 | ₱0.740 | ₱0.740 | ₱0.710 | 824K shares | ₱598K | +₱0.03 | +4.23% |
| Jul 28, 2025 | ₱0.710 | ₱0.720 | ₱0.700 | 625K shares | ₱444K | +₱0.01 | +1.43% |
| Jul 25, 2025 | ₱0.700 | ₱0.710 | ₱0.700 | 307K shares | ₱215K | -₱0.01 | -1.41% |
| Jul 24, 2025 | ₱0.710 | ₱0.710 | ₱0.690 | 175K shares | ₱122K | ₱0.00 | 0.00% |
| Jul 23, 2025 | ₱0.710 | ₱0.720 | ₱0.700 | 283K shares | ₱198K | -₱0.01 | -1.39% |
| Jul 22, 2025 | ₱0.720 | ₱0.720 | ₱0.710 | 324K shares | ₱230K | +₱0.02 | +2.86% |
| Jul 21, 2025 | ₱0.700 | ₱0.720 | ₱0.700 | 983K shares | ₱692K | -₱0.02 | -2.78% |
| Jul 18, 2025 | ₱0.720 | ₱0.720 | ₱0.700 | 255K shares | ₱181K | +₱0.01 | +1.41% |
| Jul 17, 2025 | ₱0.710 | ₱0.720 | ₱0.680 | 1.34M shares | ₱926K | -₱0.01 | -1.39% |
| Jul 16, 2025 | ₱0.720 | ₱0.770 | ₱0.710 | 1.66M shares | ₱1.20 Million | -₱0.05 | -6.49% |
| Jul 15, 2025 | ₱0.770 | ₱0.780 | ₱0.760 | 391K shares | ₱300K | -₱0.01 | -1.28% |
| Jul 14, 2025 | ₱0.780 | ₱0.830 | ₱0.740 | 1.74M shares | ₱1.34 Million | -₱0.03 | -3.70% |
| Jul 11, 2025 | ₱0.810 | ₱0.850 | ₱0.700 | 9.38M shares | ₱7.53 Million | +₱0.13 | +15.71% |
| Jul 10, 2025 | ₱0.700 | ₱0.710 | ₱0.670 | 321K shares | ₱224K | +₱0.03 | +4.48% |
| Jul 09, 2025 | ₱0.670 | ₱0.710 | ₱0.670 | 1.59M shares | ₱1.08 Million | -₱0.04 | -5.63% |
| Jul 08, 2025 | ₱0.710 | ₱0.720 | ₱0.690 | 1.06M shares | ₱742K | +₱0.03 | +4.41% |
| Jul 07, 2025 | ₱0.680 | ₱0.700 | ₱0.680 | 189K shares | ₱130K | -₱0.02 | -2.86% |
| Jul 04, 2025 | ₱0.700 | ₱0.710 | ₱0.690 | 70K shares | ₱49K | ₱0.00 | 0.00% |
| Jul 03, 2025 | ₱0.700 | ₱0.710 | ₱0.700 | 412K shares | ₱289K | ₱0.00 | 0.00% |
| Jul 02, 2025 | ₱0.700 | ₱0.700 | ₱0.680 | 317K shares | ₱218K | ₱0.00 | 0.00% |
| Jul 01, 2025 | ₱0.700 | ₱0.700 | ₱0.680 | 184K shares | ₱126K | ₱0.00 | 0.00% |
| Jun 30, 2025 | ₱0.700 | ₱0.700 | ₱0.680 | 777K shares | ₱534K | ₱0.00 | 0.00% |
| Jun 27, 2025 | ₱0.700 | ₱0.700 | ₱0.690 | 187K shares | ₱129K | +₱0.01 | +1.45% |
| Jun 26, 2025 | ₱0.690 | ₱0.700 | ₱0.690 | 212K shares | ₱147K | -₱0.01 | -1.43% |
| Jun 25, 2025 | ₱0.700 | ₱0.700 | ₱0.690 | 237K shares | ₱165K | ₱0.00 | 0.00% |
| Jun 24, 2025 | ₱0.700 | ₱0.700 | ₱0.690 | 189K shares | ₱131K | ₱0.00 | 0.00% |
| Jun 23, 2025 | ₱0.700 | ₱0.710 | ₱0.680 | 247K shares | ₱170K | +₱0.02 | +2.94% |
| Jun 20, 2025 | ₱0.680 | ₱0.700 | ₱0.680 | 616K shares | ₱423K | -₱0.01 | -1.45% |
| Jun 19, 2025 | ₱0.690 | ₱0.700 | ₱0.690 | 255K shares | ₱177K | -₱0.01 | -1.43% |
| Jun 18, 2025 | ₱0.700 | ₱0.710 | ₱0.690 | 626K shares | ₱437K | ₱0.00 | 0.00% |
| Jun 17, 2025 | ₱0.700 | ₱0.720 | ₱0.690 | 1.93M shares | ₱1.34 Million | -₱0.02 | -2.78% |
| Jun 16, 2025 | ₱0.720 | ₱0.730 | ₱0.700 | 412K shares | ₱296K | +₱0.02 | +2.86% |
| Jun 13, 2025 | ₱0.700 | ₱0.740 | ₱0.700 | 3.46M shares | ₱2.46 Million | -₱0.06 | -7.89% |
| Jun 11, 2025 | ₱0.760 | ₱0.770 | ₱0.740 | 663K shares | ₱499K | ₱0.00 | 0.00% |
| Jun 10, 2025 | ₱0.760 | ₱0.790 | ₱0.760 | 360K shares | ₱277K | -₱0.03 | -3.80% |
| Jun 09, 2025 | ₱0.790 | ₱0.790 | ₱0.760 | 1.66M shares | ₱1.29 Million | ₱0.00 | 0.00% |
| Jun 05, 2025 | ₱0.790 | ₱0.790 | ₱0.790 | 235K shares | ₱186K | ₱0.00 | 0.00% |
| Jun 04, 2025 | ₱0.790 | ₱0.800 | ₱0.790 | 212K shares | ₱168K | ₱0.00 | 0.00% |
| Jun 03, 2025 | ₱0.790 | ₱0.800 | ₱0.790 | 160K shares | ₱127K | ₱0.00 | 0.00% |
| Jun 02, 2025 | ₱0.790 | ₱0.800 | ₱0.770 | 165K shares | ₱128K | -₱0.01 | -1.25% |
| May 30, 2025 | ₱0.800 | ₱0.800 | ₱0.760 | 866K shares | ₱683K | +₱0.01 | +1.27% |
| May 29, 2025 | ₱0.790 | ₱0.820 | ₱0.780 | 838K shares | ₱665K | -₱0.01 | -1.25% |
| May 28, 2025 | ₱0.800 | ₱0.810 | ₱0.760 | 1.05M shares | ₱841K | -₱0.03 | -3.61% |
| May 27, 2025 | ₱0.830 | ₱0.840 | ₱0.800 | 117K shares | ₱95K | +₱0.01 | +1.22% |
| May 26, 2025 | ₱0.820 | ₱0.830 | ₱0.800 | 248K shares | ₱203K | +₱0.01 | +1.23% |
| May 23, 2025 | ₱0.810 | ₱0.830 | ₱0.800 | 143K shares | ₱116K | ₱0.00 | 0.00% |
| May 22, 2025 | ₱0.810 | ₱0.830 | ₱0.810 | 66K shares | ₱54K | ₱0.00 | 0.00% |
| May 21, 2025 | ₱0.810 | ₱0.830 | ₱0.800 | 290K shares | ₱235K | -₱0.01 | -1.22% |
| May 20, 2025 | ₱0.820 | ₱0.830 | ₱0.820 | 95K shares | ₱78K | -₱0.01 | -1.20% |
| May 19, 2025 | ₱0.830 | ₱0.850 | ₱0.820 | 209K shares | ₱173K | ₱0.00 | 0.00% |
| May 16, 2025 | ₱0.830 | ₱0.850 | ₱0.830 | 106K shares | ₱88K | -₱0.01 | -1.19% |
| May 15, 2025 | ₱0.840 | ₱0.850 | ₱0.820 | 133K shares | ₱111K | ₱0.00 | 0.00% |
| May 14, 2025 | ₱0.840 | ₱0.850 | ₱0.830 | 390K shares | ₱328K | +₱0.01 | +1.20% |
| May 13, 2025 | ₱0.830 | ₱0.840 | ₱0.820 | 193K shares | ₱160K | ₱0.00 | 0.00% |
| May 09, 2025 | ₱0.830 | ₱0.840 | ₱0.820 | 272K shares | ₱227K | ₱0.00 | 0.00% |
| May 08, 2025 | ₱0.830 | ₱0.840 | ₱0.820 | 180K shares | ₱149K | ₱0.00 | 0.00% |
| May 07, 2025 | ₱0.830 | ₱0.850 | ₱0.820 | 133K shares | ₱110K | ₱0.00 | 0.00% |
| May 06, 2025 | ₱0.830 | ₱0.850 | ₱0.820 | 318K shares | ₱261K | -₱0.02 | -2.35% |
| May 05, 2025 | ₱0.850 | ₱0.850 | ₱0.820 | 293K shares | ₱242K | ₱0.00 | 0.00% |
| May 02, 2025 | ₱0.850 | ₱0.880 | ₱0.810 | 609K shares | ₱504K | -₱0.03 | -3.41% |
| Apr 30, 2025 | ₱0.880 | ₱0.880 | ₱0.860 | 73K shares | ₱63K | +₱0.02 | +2.33% |
| Apr 29, 2025 | ₱0.860 | ₱0.860 | ₱0.840 | 166K shares | ₱141K | ₱0.00 | 0.00% |
| Apr 28, 2025 | ₱0.860 | ₱0.880 | ₱0.810 | 470K shares | ₱406K | +₱0.04 | +4.88% |
| Apr 25, 2025 | ₱0.820 | ₱0.830 | ₱0.810 | 311K shares | ₱257K | -₱0.01 | -1.20% |
| Apr 24, 2025 | ₱0.830 | ₱0.870 | ₱0.820 | 296K shares | ₱245K | -₱0.01 | -1.19% |
| Apr 23, 2025 | ₱0.840 | ₱0.890 | ₱0.810 | 648K shares | ₱542K | -₱0.05 | -5.62% |
| Apr 22, 2025 | ₱0.890 | ₱0.940 | ₱0.860 | 664K shares | ₱595K | -₱0.05 | -5.32% |
| Apr 21, 2025 | ₱0.940 | ₱0.960 | ₱0.800 | 2.24M shares | ₱1.97 Million | +₱0.16 | +17.50% |
| Apr 16, 2025 | ₱0.800 | ₱0.800 | ₱0.780 | 175K shares | ₱139K | +₱0.01 | +1.27% |
| Apr 15, 2025 | ₱0.790 | ₱0.810 | ₱0.780 | 140K shares | ₱111K | -₱0.01 | -1.25% |
| Apr 14, 2025 | ₱0.800 | ₱0.820 | ₱0.760 | 669K shares | ₱531K | +₱0.02 | +2.56% |
| Apr 11, 2025 | ₱0.780 | ₱0.800 | ₱0.750 | 43K shares | ₱33K | +₱0.01 | +1.30% |
| Apr 10, 2025 | ₱0.770 | ₱0.780 | ₱0.730 | 259K shares | ₱192K | +₱0.01 | +1.32% |
| Apr 08, 2025 | ₱0.760 | ₱0.800 | ₱0.740 | 468K shares | ₱358K | +₱0.01 | +1.33% |
| Apr 07, 2025 | ₱0.750 | ₱0.800 | ₱0.750 | 592K shares | ₱455K | -₱0.05 | -6.25% |
| Apr 04, 2025 | ₱0.800 | ₱0.810 | ₱0.800 | 277K shares | ₱222K | -₱0.02 | -2.44% |
| Apr 03, 2025 | ₱0.820 | ₱0.830 | ₱0.800 | 176K shares | ₱143K | +₱0.01 | +1.23% |
| Apr 02, 2025 | ₱0.810 | ₱0.820 | ₱0.790 | 119K shares | ₱95K | +₱0.01 | +1.25% |
| Mar 31, 2025 | ₱0.800 | ₱0.830 | ₱0.790 | 844K shares | ₱683K | -₱0.01 | -1.23% |
| Mar 28, 2025 | ₱0.810 | ₱0.830 | ₱0.800 | 366K shares | ₱300K | -₱0.01 | -1.22% |
| Mar 27, 2025 | ₱0.820 | ₱0.830 | ₱0.820 | 179K shares | ₱147K | ₱0.00 | 0.00% |
| Mar 26, 2025 | ₱0.820 | ₱0.820 | ₱0.810 | 113K shares | ₱92K | +₱0.01 | +1.23% |
| Mar 25, 2025 | ₱0.810 | ₱0.830 | ₱0.810 | 355K shares | ₱291K | -₱0.02 | -2.41% |
| Mar 24, 2025 | ₱0.830 | ₱0.840 | ₱0.830 | 277K shares | ₱230K | -₱0.01 | -1.19% |
| Mar 21, 2025 | ₱0.840 | ₱0.850 | ₱0.830 | 223K shares | ₱187K | +₱0.01 | +1.20% |
| Mar 20, 2025 | ₱0.830 | ₱0.840 | ₱0.810 | 166K shares | ₱136K | +₱0.01 | +1.22% |
| Mar 19, 2025 | ₱0.820 | ₱0.830 | ₱0.800 | 1.87M shares | ₱1.50 Million | ₱0.00 | 0.00% |
| Mar 18, 2025 | ₱0.820 | ₱0.830 | ₱0.810 | 374K shares | ₱307K | -₱0.01 | -1.20% |
| Mar 17, 2025 | ₱0.830 | ₱0.880 | ₱0.810 | 915K shares | ₱768K | +₱0.01 | +1.22% |
| Mar 14, 2025 | ₱0.820 | ₱0.910 | ₱0.800 | 1.86M shares | ₱1.53 Million | ₱0.00 | 0.00% |
| Mar 13, 2025 | ₱0.820 | ₱0.880 | ₱0.820 | 1.29M shares | ₱1.08 Million | -₱0.04 | -4.65% |
| Mar 12, 2025 | ₱0.860 | ₱0.960 | ₱0.820 | 3.10M shares | ₱2.75 Million | -₱0.10 | -11.34% |
| Mar 11, 2025 | ₱0.970 | ₱1.14 | ₱0.820 | 5.38M shares | ₱5.09 Million | -₱0.14 | -14.16% |
| Mar 10, 2025 | ₱1.13 | ₱1.20 | ₱1.13 | 1.30M shares | ₱1.49 Million | -₱0.02 | -1.74% |
| Mar 07, 2025 | ₱1.15 | ₱1.22 | ₱1.15 | 105K shares | ₱125K | -₱0.03 | -2.54% |
| Mar 06, 2025 | ₱1.18 | ₱1.19 | ₱1.14 | 252K shares | ₱293K | +₱0.01 | +0.85% |
| Mar 05, 2025 | ₱1.17 | ₱1.23 | ₱1.17 | 108K shares | ₱127K | ₱0.00 | 0.00% |
| Mar 04, 2025 | ₱1.17 | ₱1.24 | ₱1.17 | 138K shares | ₱163K | ₱0.00 | 0.00% |
| Mar 03, 2025 | ₱1.17 | ₱1.24 | ₱1.17 | 171K shares | ₱202K | -₱0.01 | -0.85% |
| Feb 28, 2025 | ₱1.18 | ₱1.20 | ₱1.18 | 82K shares | ₱97K | -₱0.02 | -1.67% |
| Feb 27, 2025 | ₱1.20 | ₱1.25 | ₱1.20 | 79K shares | ₱95K | -₱0.02 | -1.64% |
| Feb 26, 2025 | ₱1.22 | ₱1.24 | ₱1.17 | 139K shares | ₱165K | +₱0.03 | +2.52% |
| Feb 25, 2025 | ₱1.19 | ₱1.24 | ₱1.17 | 373K shares | ₱441K | ₱0.00 | 0.00% |
| Feb 24, 2025 | ₱1.19 | ₱1.20 | ₱1.18 | 239K shares | ₱283K | -₱0.01 | -0.83% |
| Feb 21, 2025 | ₱1.20 | ₱1.20 | ₱1.18 | 185K shares | ₱220K | +₱0.02 | +1.69% |
| Feb 20, 2025 | ₱1.18 | ₱1.19 | ₱1.17 | 19K shares | ₱22K | +₱0.01 | +0.85% |
| Feb 19, 2025 | ₱1.17 | ₱1.20 | ₱1.17 | 179K shares | ₱211K | -₱0.02 | -1.68% |
| Feb 18, 2025 | ₱1.19 | ₱1.21 | ₱1.19 | 289K shares | ₱346K | -₱0.02 | -1.65% |
| Feb 17, 2025 | ₱1.21 | ₱1.26 | ₱1.20 | 470K shares | ₱569K | -₱0.01 | -0.82% |
| Feb 14, 2025 | ₱1.22 | ₱1.26 | ₱1.22 | 102K shares | ₱125K | ₱0.00 | 0.00% |
| Feb 13, 2025 | ₱1.22 | ₱1.25 | ₱1.21 | 122K shares | ₱149K | ₱0.00 | 0.00% |
| Feb 12, 2025 | ₱1.22 | ₱1.26 | ₱1.22 | 92K shares | ₱113K | ₱0.00 | 0.00% |
| Feb 11, 2025 | ₱1.22 | ₱1.26 | ₱1.22 | 163K shares | ₱200K | -₱0.02 | -1.61% |
| Feb 10, 2025 | ₱1.24 | ₱1.26 | ₱1.24 | 183K shares | ₱227K | ₱0.00 | 0.00% |
| Feb 07, 2025 | ₱1.24 | ₱1.26 | ₱1.22 | 50K shares | ₱62K | -₱0.02 | -1.59% |
| Feb 06, 2025 | ₱1.26 | ₱1.26 | ₱1.20 | 140K shares | ₱172K | ₱0.00 | 0.00% |
| Feb 05, 2025 | ₱1.26 | ₱1.26 | ₱1.21 | 30K shares | ₱37K | +₱0.03 | +2.44% |
| Feb 04, 2025 | ₱1.23 | ₱1.26 | ₱1.21 | 229K shares | ₱280K | +₱0.02 | +1.65% |
| Feb 03, 2025 | ₱1.21 | ₱1.29 | ₱1.20 | 340K shares | ₱416K | -₱0.04 | -3.20% |
| Jan 31, 2025 | ₱1.25 | ₱1.29 | ₱1.25 | 269K shares | ₱338K | -₱0.04 | -3.10% |
| Jan 30, 2025 | ₱1.29 | ₱1.29 | ₱1.26 | 65K shares | ₱82K | ₱0.00 | 0.00% |
| Jan 28, 2025 | ₱1.29 | ₱1.29 | ₱1.26 | 104K shares | ₱132K | ₱0.00 | 0.00% |
| Jan 27, 2025 | ₱1.29 | ₱1.31 | ₱1.28 | 66K shares | ₱85K | -₱0.01 | -0.77% |
| Jan 24, 2025 | ₱1.30 | ₱1.31 | ₱1.26 | 88K shares | ₱112K | -₱0.01 | -0.76% |
| Jan 23, 2025 | ₱1.31 | ₱1.31 | ₱1.27 | 230K shares | ₱296K | ₱0.00 | 0.00% |
| Jan 22, 2025 | ₱1.31 | ₱1.33 | ₱1.27 | 514K shares | ₱664K | -₱0.03 | -2.24% |
| Jan 21, 2025 | ₱1.34 | ₱1.34 | ₱1.28 | 220K shares | ₱287K | +₱0.02 | +1.52% |
| Jan 20, 2025 | ₱1.32 | ₱1.34 | ₱1.32 | 28K shares | ₱37K | -₱0.01 | -0.75% |
| Jan 17, 2025 | ₱1.33 | ₱1.33 | ₱1.32 | 154K shares | ₱205K | +₱0.01 | +0.76% |
| Jan 16, 2025 | ₱1.32 | ₱1.32 | ₱1.29 | 91K shares | ₱118K | +₱0.02 | +1.54% |
| Jan 15, 2025 | ₱1.30 | ₱1.32 | ₱1.29 | 171K shares | ₱223K | -₱0.02 | -1.52% |
| Jan 14, 2025 | ₱1.32 | ₱1.35 | ₱1.31 | 67K shares | ₱90K | +₱0.01 | +0.76% |
| Jan 13, 2025 | ₱1.31 | ₱1.34 | ₱1.31 | 30K shares | ₱39K | -₱0.04 | -2.96% |
| Jan 10, 2025 | ₱1.35 | ₱1.35 | ₱1.30 | 123K shares | ₱162K | ₱0.00 | 0.00% |
| Jan 09, 2025 | ₱1.35 | ₱1.37 | ₱1.31 | 92K shares | ₱123K | ₱0.00 | 0.00% |
| Jan 08, 2025 | ₱1.35 | ₱1.36 | ₱1.30 | 527K shares | ₱709K | +₱0.02 | +1.50% |
| Jan 07, 2025 | ₱1.33 | ₱1.33 | ₱1.30 | 240K shares | ₱318K | +₱0.02 | +1.53% |
| Jan 06, 2025 | ₱1.31 | ₱1.31 | ₱1.27 | 102K shares | ₱133K | ₱0.00 | 0.00% |
| Jan 03, 2025 | ₱1.31 | ₱1.32 | ₱1.29 | 57K shares | ₱74K | +₱0.01 | +0.77% |
| Jan 02, 2025 | ₱1.30 | ₱1.32 | ₱1.28 | 9K shares | ₱12K | -₱0.02 | -1.52% |
| Dec 27, 2024 | ₱1.32 | ₱1.32 | ₱1.32 | 67K shares | ₱88K | +₱0.06 | +4.76% |
| Dec 26, 2024 | ₱1.26 | ₱1.32 | ₱1.25 | 48K shares | ₱61K | ₱0.00 | 0.00% |
| Dec 23, 2024 | ₱1.26 | ₱1.32 | ₱1.26 | 71K shares | ₱89K | -₱0.06 | -4.55% |
| Dec 20, 2024 | ₱1.32 | ₱1.32 | ₱1.23 | 692K shares | ₱872K | +₱0.04 | +3.13% |
| Dec 19, 2024 | ₱1.28 | ₱1.28 | ₱1.25 | 254K shares | ₱321K | +₱0.01 | +0.79% |
| Dec 18, 2024 | ₱1.27 | ₱1.34 | ₱1.24 | 505K shares | ₱646K | -₱0.05 | -3.79% |
| Dec 17, 2024 | ₱1.32 | ₱1.34 | ₱1.29 | 128K shares | ₱167K | +₱0.04 | +3.13% |
| Dec 16, 2024 | ₱1.28 | ₱1.34 | ₱1.28 | 362K shares | ₱468K | -₱0.06 | -4.48% |
| Dec 13, 2024 | ₱1.34 | ₱1.34 | ₱1.30 | 197K shares | ₱260K | +₱0.02 | +1.52% |
| Dec 12, 2024 | ₱1.32 | ₱1.35 | ₱1.29 | 106K shares | ₱138K | +₱0.04 | +3.13% |
| Dec 11, 2024 | ₱1.28 | ₱1.35 | ₱1.28 | 171K shares | ₱221K | -₱0.04 | -3.03% |
| Dec 10, 2024 | ₱1.32 | ₱1.34 | ₱1.30 | 166K shares | ₱217K | -₱0.02 | -1.49% |
| Dec 09, 2024 | ₱1.34 | ₱1.37 | ₱1.31 | 69K shares | ₱91K | ₱0.00 | 0.00% |
| Dec 06, 2024 | ₱1.34 | ₱1.37 | ₱1.30 | 162K shares | ₱217K | ₱0.00 | 0.00% |
| Dec 05, 2024 | ₱1.34 | ₱1.40 | ₱1.31 | 696K shares | ₱932K | +₱0.01 | +0.75% |
| Dec 04, 2024 | ₱1.33 | ₱1.37 | ₱1.32 | 139K shares | ₱186K | -₱0.02 | -1.48% |
| Dec 03, 2024 | ₱1.35 | ₱1.35 | ₱1.32 | 9K shares | ₱12K | ₱0.00 | 0.00% |
| Dec 02, 2024 | ₱1.35 | ₱1.35 | ₱1.33 | 40K shares | ₱54K | +₱0.02 | +1.50% |
| Nov 29, 2024 | ₱1.33 | ₱1.34 | ₱1.32 | 117K shares | ₱156K | -₱0.01 | -0.75% |
| Nov 28, 2024 | ₱1.34 | ₱1.37 | ₱1.32 | 152K shares | ₱204K | ₱0.00 | 0.00% |
| Nov 27, 2024 | ₱1.34 | ₱1.37 | ₱1.34 | 32K shares | ₱43K | -₱0.02 | -1.47% |
| Nov 26, 2024 | ₱1.36 | ₱1.37 | ₱1.35 | 27K shares | ₱37K | +₱0.01 | +0.74% |
| Nov 25, 2024 | ₱1.35 | ₱1.39 | ₱1.30 | 1.06M shares | ₱1.39 Million | -₱0.03 | -2.17% |
This historical data puts the recent movement of the TECH 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 TECH sits within its recent range.
Price & Volume Charts
Visual representation of TECH historical performance
Historical Price Chart
The chart displays TECH 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 TECH price history
Nov
2025
November 21, 2025
Lowest Price
₱0.530
Lowest price of ₱0.530 recorded, marking the period's minimum valuation, with a -1.85% decline on that day
Jul
2025
July 11, 2025
Highest Trading Volume
₱0.810
9.38M Shares (₱7.60M total value)
Most actively traded day with 9.38M shares (₱7.60M total value) at ₱0.810 per share, indicating peak investor activity
Apr
2025
April 21, 2025
Biggest Daily Gain
₱0.940
(+17.50%)
Single-day gain of 17.50% with ₱0.16 price increase, the largest percentage rise in this period, with 2.24M shares changing hands
Mar
2025
March 11, 2025
Biggest Daily Loss
₱0.970
(-14.16%)
Single-day loss of -14.16% with ₱0.14 price decrease, the largest percentage drop in this period, with 5.38M shares traded during the decline
Nov
2024
November 26, 2024
Highest Price
₱1.36
Peak price of ₱1.36 reached during this period, representing the stock's maximum value, with 27K shares traded and +0.74% price movement on that day
Historical Insights
Statistical analysis of TECH price movements
Price Volatility
Moderate
TECH showed moderate volatility with a standard deviation of 2.94% in daily price changes, showing typical market fluctuations within normal trading ranges.
Overall Trend
downward
The stock price exhibited an downward trend from November 23, 2024 to November 23, 2025, showing price depreciation and negative momentum during this timeframe.
Trading Days Analysis
243 Trading Days
During the 243 trading days analyzed, TECH recorded 75 positive days, 105 negative days, and 63 unchanged days, resulting in a win rate of 30.9% for the period.
Average Daily Change
-0.35%
The stock demonstrated an average daily change of -0.35%, reflecting negative average daily performance with downward pressure during this timeframe.
Price Range
₱0.83
The trading range spread for TECH was ₱0.83, 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 TECH by sector and company group
Historical Price Data FAQs
Common questions about TECH stock price history
What is the TECH stock price history page?
The TECH stock price history page provides comprehensive historical trading data for Cirtek Holdings Philippines Corporation, including daily price movements, trading volumes, price charts, key milestones, and statistical insights. You can filter data by date range, analyze price volatility, view timeline events, and track performance metrics over different periods.
How do I use the advanced filters for TECH historical data?
Click 'Advanced Filters' to access filtering options. You can filter by minimum/maximum price range, minimum trading volume, price change direction (positive or negative only), daily change percentage (low, medium, or high volatility), and specific days of the week. These filters work together with your selected date range to narrow down the data.
What do the volatility levels mean in TECH insights?
Volatility measures price fluctuation intensity. Low volatility indicates stable, consistent price movements with minimal daily swings. Medium volatility shows typical market fluctuations within normal trading ranges. High volatility reflects significant price swings and higher risk, indicating larger percentage changes between trading days.
How do I interpret the timeline milestones for TECH?
The timeline displays key events chronologically: Highest Price shows the peak value reached, Lowest Price marks the minimum valuation, Biggest Daily Gain highlights the largest single-day percentage rise, Biggest Daily Loss shows the steepest decline, and Highest Trading Volume indicates peak investor activity. Each milestone includes the date, price, trading volume, and percentage change to provide complete context.
What are the date range limitations for TECH historical data?
You can view up to 2 years of historical data in a single query. Use preset tabs (1 Month, 3 Months, 6 Months, YTD, 1 Year) for quick access, or select custom date ranges using the date picker. Historical data is available from the stock's listing date onwards, showing only actual trading days (excluding weekends and holidays).
How can I analyze trading volume patterns for TECH?
Check the Volume chart tab to visualize trading activity over time. High volume days often coincide with significant price movements and indicate strong investor interest. Compare daily volumes against the average volume (shown in stats) to identify unusual trading activity. Volume spikes during price increases suggest strong buying pressure, while spikes during declines indicate selling pressure.
Advanced Filters
Narrow down the TECH 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.