Cirtek Holdings Philippines Corp (TECH)

TECH
🏛️ Philippines →
0.64
Dernière Mise à Jour: 2025-10-01
Ligne K par Minute Ligne K Quotidienne
Temps Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
10:50 0.65 0.65 0.65 0.65 2.0K
13:05 0.65 0.65 0.65 0.65 48.0K
Date Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
2025-10-01 0.63 0.66 0.63 0.64 0.5M
2025-09-30 0.65 0.66 0.65 0.65 0.3M
2025-09-29 0.65 0.65 0.64 0.64 0.1M
2025-09-26 0.65 0.65 0.65 0.65 0.1M
2025-09-25 0.67 0.67 0.65 0.66 0.2M
2025-09-24 0.64 0.66 0.64 0.65 0.2M
2025-09-23 0.66 0.67 0.64 0.65 0.4M
2025-09-22 0.64 0.66 0.63 0.66 0.3M
2025-09-19 0.63 0.65 0.63 0.65 0.1M
2025-09-18 0.63 0.65 0.63 0.64 0.1M
2025-09-17 0.63 0.65 0.63 0.63 0.3M
2025-09-16 0.63 0.65 0.63 0.64 0.1M
2025-09-15 0.65 0.65 0.63 0.64 0.1M
2025-09-12 0.67 0.67 0.63 0.65 1.1M
2025-09-11 0.67 0.67 0.66 0.67 0.2M
2025-09-10 0.67 0.67 0.66 0.66 0.1M
2025-09-09 0.65 0.67 0.65 0.67 0.0M
2025-09-08 0.65 0.67 0.65 0.65 0.1M
2025-09-05 0.65 0.66 0.65 0.66 0.1M
2025-09-04 0.66 0.67 0.65 0.67 0.2M
2025-09-03 0.64 0.66 0.64 0.66 0.1M
2025-09-02 0.64 0.65 0.64 0.65 0.1M
2025-09-01 0.65 0.65 0.61 0.65 0.3M
2025-08-29 0.65 0.65 0.64 0.64 0.1M
2025-08-28 0.65 0.65 0.64 0.65 0.1M
2025-08-27 0.65 0.65 0.64 0.64 0.0M
2025-08-26 0.64 0.65 0.63 0.64 0.2M
2025-08-22 0.64 0.68 0.61 0.68 0.4M
2025-08-20 0.64 0.65 0.63 0.63 0.1M
2025-08-19 0.64 0.65 0.63 0.64 0.1M
2025-08-18 0.66 0.67 0.64 0.65 0.3M
2025-08-15 0.64 0.64 0.62 0.64 0.1M
2025-08-14 0.70 0.71 0.61 0.64 3.2M
2025-08-13 0.72 0.72 0.71 0.71 0.0M
2025-08-12 0.71 0.71 0.70 0.70 0.1M
2025-08-11 0.72 0.73 0.71 0.72 0.2M
2025-08-08 0.72 0.74 0.70 0.73 1.4M
2025-08-07 0.72 0.74 0.71 0.74 0.2M
2025-08-06 0.70 0.72 0.70 0.71 0.3M
2025-08-05 0.72 0.73 0.70 0.71 0.3M
2025-08-04 0.72 0.72 0.70 0.70 0.3M
2025-08-01 0.73 0.73 0.72 0.72 0.0M
2025-07-31 0.73 0.73 0.70 0.73 0.9M
2025-07-30 0.72 0.76 0.72 0.72 0.5M
2025-07-29 0.71 0.74 0.71 0.74 0.8M
2025-07-28 0.70 0.72 0.70 0.71 0.6M
2025-07-25 0.70 0.71 0.70 0.70 0.3M
2025-07-24 0.70 0.71 0.69 0.71 0.2M
2025-07-23 0.71 0.71 0.70 0.71 0.3M
2025-07-22 0.70 0.72 0.70 0.72 0.3M
2025-07-21 0.72 0.72 0.70 0.70 1.0M
2025-07-18 0.70 0.72 0.70 0.72 0.3M
2025-07-17 0.71 0.72 0.68 0.71 1.3M
2025-07-16 0.77 0.77 0.71 0.72 1.7M
2025-07-15 0.78 0.78 0.76 0.77 0.4M
2025-07-14 0.84 0.84 0.74 0.78 1.7M
2025-07-11 0.70 0.86 0.70 0.81 9.4M
2025-07-10 0.68 0.71 0.68 0.70 0.3M
2025-07-09 0.70 0.71 0.67 0.67 1.6M
2025-07-08 0.69 0.72 0.69 0.71 1.1M
2025-07-07 0.69 0.70 0.68 0.68 0.2M
2025-07-04 0.70 0.71 0.69 0.70 0.1M
2025-07-03 0.70 0.71 0.70 0.70 0.4M
2025-07-02 0.68 0.70 0.68 0.70 0.3M
2025-07-01 0.70 0.70 0.68 0.70 0.2M
2025-06-30 0.69 0.70 0.68 0.70 0.8M
2025-06-27 0.70 0.70 0.69 0.70 0.2M
2025-06-26 0.70 0.70 0.69 0.69 0.2M
2025-06-25 0.70 0.70 0.69 0.70 0.2M
2025-06-24 0.70 0.70 0.69 0.70 0.2M
2025-06-23 0.68 0.71 0.68 0.70 0.2M
2025-06-20 0.69 0.70 0.68 0.68 0.6M
2025-06-19 0.70 0.70 0.69 0.69 0.3M
2025-06-18 0.71 0.71 0.69 0.70 0.6M
2025-06-17 0.72 0.72 0.69 0.70 1.9M
2025-06-16 0.70 0.73 0.70 0.72 0.4M
2025-06-13 0.75 0.75 0.70 0.70 3.5M
2025-06-11 0.77 0.77 0.74 0.76 0.7M
2025-06-10 0.77 0.79 0.76 0.76 0.4M
2025-06-09 0.79 0.79 0.76 0.79 1.7M
2025-06-05 0.79 0.80 0.79 0.79 0.2M
2025-06-04 0.80 0.80 0.79 0.79 0.2M
2025-06-03 0.80 0.80 0.79 0.79 0.2M
2025-06-02 0.80 0.80 0.77 0.79 0.2M
2025-05-30 0.79 0.80 0.76 0.80 0.9M
2025-05-29 0.82 0.82 0.78 0.79 0.8M
2025-05-28 0.81 0.81 0.76 0.80 1.1M
2025-05-27 0.82 0.84 0.80 0.83 0.1M
2025-05-26 0.81 0.83 0.80 0.82 0.2M
2025-05-23 0.83 0.83 0.80 0.81 0.1M
2025-05-22 0.82 0.83 0.81 0.81 0.1M
2025-05-21 0.83 0.83 0.80 0.81 0.3M
2025-05-20 0.82 0.82 0.82 0.82 0.1M
2025-05-19 0.84 0.85 0.82 0.83 0.2M
2025-05-16 0.83 0.85 0.83 0.83 0.1M
2025-05-15 0.83 0.85 0.82 0.84 0.1M
2025-05-14 0.83 0.85 0.83 0.84 0.4M
2025-05-13 0.84 0.84 0.82 0.83 0.2M
2025-05-09 0.82 0.84 0.82 0.83 0.3M
2025-05-08 0.82 0.84 0.82 0.83 0.2M
2025-05-07 0.85 0.85 0.82 0.83 0.1M
2025-05-06 0.83 0.83 0.82 0.83 0.3M
2025-05-05 0.85 0.85 0.82 0.85 0.3M
2025-05-02 0.88 0.88 0.81 0.85 0.6M
2025-04-30 0.87 0.88 0.86 0.88 0.1M
2025-04-29 0.86 0.86 0.84 0.86 0.2M
2025-04-28 0.81 0.88 0.81 0.86 0.5M
2025-04-25 0.83 0.83 0.81 0.82 0.3M
2025-04-24 0.87 0.87 0.82 0.83 0.3M
2025-04-23 0.89 0.89 0.81 0.84 0.6M
2025-04-22 0.94 0.94 0.86 0.89 0.7M
2025-04-21 0.82 0.96 0.81 0.94 2.2M
2025-04-16 0.79 0.80 0.78 0.80 0.2M
2025-04-15 0.81 0.81 0.78 0.79 0.1M
2025-04-14 0.76 0.82 0.76 0.80 0.7M
2025-04-11 0.75 0.80 0.75 0.78 0.0M
2025-04-10 0.76 0.78 0.73 0.77 0.3M
2025-04-08 0.79 0.80 0.74 0.76 0.5M
2025-04-07 0.80 0.80 0.75 0.75 0.6M
2025-04-04 0.80 0.81 0.80 0.80 0.3M
2025-04-03 0.83 0.83 0.80 0.82 0.2M
2025-04-02 0.80 0.82 0.79 0.81 0.1M
2025-03-31 0.81 0.83 0.79 0.80 0.8M
2025-03-28 0.82 0.83 0.80 0.81 0.4M
2025-03-27 0.83 0.83 0.82 0.82 0.2M
2025-03-26 0.81 0.82 0.81 0.82 0.1M
2025-03-25 0.83 0.83 0.81 0.81 0.4M
2025-03-24 0.84 0.84 0.81 0.83 0.3M
2025-03-21 0.83 0.85 0.83 0.84 0.2M
2025-03-20 0.81 0.84 0.81 0.83 0.2M
2025-03-19 0.82 0.83 0.80 0.82 1.9M
2025-03-18 0.82 0.83 0.81 0.82 0.4M
2025-03-17 0.82 0.88 0.81 0.83 0.9M
2025-03-14 0.83 0.91 0.80 0.82 1.9M
2025-03-13 0.84 0.88 0.82 0.82 1.3M
2025-03-12 0.96 0.96 0.82 0.86 3.1M
2025-03-11 1.14 1.14 0.82 0.97 5.4M
2025-03-10 1.20 1.20 1.13 1.13 1.3M
2025-03-07 1.18 1.22 1.15 1.15 0.1M
2025-03-06 1.18 1.19 1.14 1.18 0.3M
2025-03-05 1.22 1.23 1.17 1.17 0.1M
2025-03-04 1.18 1.24 1.17 1.17 0.1M
2025-03-03 1.18 1.24 1.17 1.17 0.2M
2025-02-28 1.19 1.20 1.18 1.18 0.1M
2025-02-27 1.24 1.25 1.20 1.20 0.1M
2025-02-26 1.24 1.24 1.17 1.22 0.1M
2025-02-25 1.17 1.24 1.17 1.19 0.4M
2025-02-24 1.18 1.19 1.18 1.19 0.2M
2025-02-21 1.19 1.20 1.18 1.20 0.2M
2025-02-20 1.17 1.19 1.17 1.18 0.0M
2025-02-19 1.20 1.20 1.17 1.17 0.2M
2025-02-18 1.22 1.23 1.19 1.19 0.3M
2025-02-17 1.26 1.26 1.20 1.21 0.5M
2025-02-14 1.26 1.26 1.22 1.22 0.1M
2025-02-13 1.21 1.25 1.21 1.22 0.1M
2025-02-12 1.25 1.26 1.22 1.22 0.1M
2025-02-11 1.22 1.26 1.22 1.22 0.2M
2025-02-10 1.24 1.26 1.24 1.24 0.2M
2025-02-07 1.22 1.24 1.22 1.24 0.1M
2025-02-06 1.26 1.26 1.20 1.26 0.1M
2025-02-05 1.21 1.26 1.21 1.26 0.0M
2025-02-04 1.21 1.26 1.21 1.23 0.2M
2025-02-03 1.29 1.29 1.20 1.21 0.3M
2025-01-31 1.26 1.28 1.25 1.25 0.3M
2025-01-30 1.26 1.29 1.26 1.29 0.1M
2025-01-28 1.28 1.29 1.26 1.29 0.1M
2025-01-27 1.31 1.31 1.28 1.29 0.1M
2025-01-24 1.26 1.31 1.26 1.30 0.1M
2025-01-23 1.31 1.31 1.27 1.31 0.2M
2025-01-22 1.33 1.33 1.27 1.31 0.5M
2025-01-21 1.32 1.34 1.28 1.34 0.2M
2025-01-20 1.34 1.34 1.32 1.32 0.0M
2025-01-17 1.32 1.33 1.32 1.33 0.2M
2025-01-16 1.30 1.32 1.29 1.32 0.1M
2025-01-15 1.31 1.32 1.29 1.30 0.2M
2025-01-14 1.34 1.35 1.32 1.32 0.1M
2025-01-13 1.34 1.34 1.31 1.31 0.0M
2025-01-10 1.30 1.35 1.30 1.35 0.1M
2025-01-09 1.35 1.37 1.31 1.35 0.1M
2025-01-08 1.33 1.36 1.30 1.35 0.5M
2025-01-07 1.30 1.33 1.30 1.33 0.2M
2025-01-06 1.30 1.31 1.27 1.31 0.1M
2025-01-03 1.31 1.32 1.29 1.31 0.1M
2025-01-02 1.31 1.31 1.28 1.30 0.0M