Globe Telecom Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-07 | 1,770.00 | 1,771.00 | 1,756.00 | 1,769.00 | 1,547.14 | 18,845 |
| 2024-05-06 | 1,760.00 | 1,771.00 | 1,741.00 | 1,770.00 | 1,548.02 | 26,600 |
| 2024-05-03 | 1,738.00 | 1,760.00 | 1,737.00 | 1,760.00 | 1,539.27 | 23,545 |
| 2024-05-02 | 1,772.00 | 1,774.00 | 1,737.00 | 1,737.00 | 1,519.16 | 20,530 |
| 2024-04-30 | 1,770.00 | 1,778.00 | 1,767.00 | 1,774.00 | 1,551.52 | 33,930 |
| 2024-04-29 | 1,750.00 | 1,768.00 | 1,724.00 | 1,768.00 | 1,546.27 | 21,505 |
| 2024-04-26 | 1,729.00 | 1,750.00 | 1,728.00 | 1,750.00 | 1,530.53 | 11,335 |
| 2024-04-25 | 1,728.00 | 1,750.00 | 1,723.00 | 1,730.00 | 1,513.03 | 9,180 |
| 2024-04-24 | 1,730.00 | 1,747.00 | 1,725.00 | 1,747.00 | 1,527.90 | 10,135 |
| 2024-04-23 | 1,720.00 | 1,730.00 | 1,718.00 | 1,722.00 | 1,506.04 | 18,225 |
| 2024-04-22 | 1,722.00 | 1,742.00 | 1,716.00 | 1,720.00 | 1,504.29 | 19,325 |
| 2024-04-19 | 1,722.00 | 1,730.00 | 1,712.00 | 1,722.00 | 1,506.04 | 36,735 |
| 2024-04-18 | 1,720.00 | 1,725.00 | 1,720.00 | 1,722.00 | 1,506.04 | 17,580 |
| 2024-04-17 | 1,724.00 | 1,730.00 | 1,715.00 | 1,720.00 | 1,504.29 | 29,195 |
| 2024-04-16 | 1,722.00 | 1,729.00 | 1,722.00 | 1,724.00 | 1,507.79 | 103,995 |
| 2024-04-15 | 1,738.00 | 1,738.00 | 1,720.00 | 1,726.00 | 1,509.54 | 35,900 |
| 2024-04-12 | 1,750.00 | 1,755.00 | 1,738.00 | 1,738.00 | 1,520.03 | 20,015 |
| 2024-04-11 | 1,747.00 | 1,759.00 | 1,745.00 | 1,750.00 | 1,530.53 | 36,790 |
| 2024-04-08 | 1,750.00 | 1,760.00 | 1,746.00 | 1,759.00 | 1,538.40 | 14,740 |
| 2024-04-05 | 1,765.00 | 1,765.00 | 1,747.00 | 1,750.00 | 1,530.53 | 24,385 |
| 2024-04-04 | 1,760.00 | 1,760.00 | 1,746.00 | 1,760.00 | 1,539.27 | 31,245 |
| 2024-04-03 | 1,770.00 | 1,770.00 | 1,746.00 | 1,754.00 | 1,534.02 | 32,585 |
| 2024-04-02 | 1,780.00 | 1,784.00 | 1,765.00 | 1,773.00 | 1,550.64 | 65,045 |
| 2024-04-01 | 1,769.00 | 1,784.00 | 1,746.00 | 1,773.00 | 1,550.64 | 39,615 |
| 2024-03-27 | 1,769.00 | 1,776.00 | 1,765.00 | 1,769.00 | 1,547.14 | 16,685 |
| 2024-03-26 | 1,759.00 | 1,768.00 | 1,755.00 | 1,768.00 | 1,546.27 | 32,950 |
| 2024-03-25 | 1,749.00 | 1,759.00 | 1,739.00 | 1,755.00 | 1,534.90 | 24,110 |
| 2024-03-22 | 1,749.00 | 1,749.00 | 1,737.00 | 1,749.00 | 1,529.65 | 7,045 |
| 2024-03-21 | 1,738.00 | 1,749.00 | 1,725.00 | 1,749.00 | 1,529.65 | 14,185 |
| 2024-03-20 | 1,730.00 | 1,746.00 | 1,723.00 | 1,730.00 | 1,513.03 | 15,275 |
| 2024-03-19 | 1,735.00 | 1,747.00 | 1,722.00 | 1,730.00 | 1,513.03 | 33,865 |
| 2024-03-18 | 1,716.00 | 1,757.00 | 1,716.00 | 1,730.00 | 1,513.03 | 20,960 |
| 2024-03-15 | 1,764.00 | 1,765.00 | 1,710.00 | 1,710.00 | 1,495.54 | 51,320 |
| 2024-03-14 | 1,760.00 | 1,763.00 | 1,751.00 | 1,763.00 | 1,541.90 | 34,930 |
| 2024-03-13 | 1,760.00 | 1,765.00 | 1,755.00 | 1,760.00 | 1,539.27 | 21,900 |
| 2024-03-12 | 1,760.00 | 1,760.00 | 1,746.00 | 1,760.00 | 1,539.27 | 39,540 |
| 2024-03-11 | 1,748.00 | 1,757.00 | 1,742.00 | 1,750.00 | 1,530.53 | 13,330 |
| 2024-03-08 | 1,750.00 | 1,754.00 | 1,733.00 | 1,745.00 | 1,526.15 | 21,630 |
| 2024-03-07 | 1,742.00 | 1,748.00 | 1,739.00 | 1,746.00 | 1,527.03 | 11,265 |
| 2024-03-06 | 1,749.00 | 1,750.00 | 1,731.00 | 1,745.00 | 1,526.15 | 17,575 |
| 2024-03-05 | 1,730.00 | 1,749.00 | 1,730.00 | 1,749.00 | 1,529.65 | 40,905 |
| 2024-03-04 | 1,736.00 | 1,755.00 | 1,729.00 | 1,729.00 | 1,512.16 | 55,760 |
| 2024-03-01 | 1,720.00 | 1,741.00 | 1,720.00 | 1,736.00 | 1,518.28 | 12,290 |
| 2024-02-29 | 1,726.00 | 1,734.00 | 1,720.00 | 1,720.00 | 1,504.29 | 21,145 |
| 2024-02-28 | 1,730.00 | 1,738.00 | 1,726.00 | 1,726.00 | 1,509.54 | 7,100 |
| 2024-02-27 | 1,740.00 | 1,740.00 | 1,725.00 | 1,730.00 | 1,513.03 | 80,645 |
| 2024-02-26 | 1,740.00 | 1,755.00 | 1,734.00 | 1,734.00 | 1,516.53 | 17,280 |
| 2024-02-23 | 1,763.00 | 1,768.00 | 1,740.00 | 1,740.00 | 1,521.78 | 72,625 |
| 2024-02-22 | 1,758.00 | 1,771.00 | 1,755.00 | 1,763.00 | 1,541.90 | 13,160 |
| 2024-02-21 | 1,740.00 | 1,757.00 | 1,738.00 | 1,755.00 | 1,534.90 | 16,915 |
| 2024-02-20 | 1,748.00 | 1,750.00 | 1,735.00 | 1,743.00 | 1,524.40 | 13,525 |
| 2024-02-19 | 1,781.00 | 1,781.00 | 1,757.00 | 1,760.00 | 1,517.66 | 39,405 |
| 2024-02-16 | 1,790.00 | 1,794.00 | 1,770.00 | 1,781.00 | 1,535.77 | 35,020 |
| 2024-02-15 | 1,759.00 | 1,790.00 | 1,758.00 | 1,790.00 | 1,543.53 | 72,895 |
| 2024-02-14 | 1,739.00 | 1,758.00 | 1,737.00 | 1,757.00 | 1,515.08 | 16,365 |
| 2024-02-13 | 1,740.00 | 1,750.00 | 1,731.00 | 1,739.00 | 1,499.56 | 131,320 |
| 2024-02-12 | 1,740.00 | 1,746.00 | 1,730.00 | 1,730.00 | 1,491.80 | 14,240 |
| 2024-02-08 | 1,748.00 | 1,759.00 | 1,741.00 | 1,741.00 | 1,501.28 | 31,955 |
| 2024-02-07 | 1,754.00 | 1,759.00 | 1,728.00 | 1,728.00 | 1,490.07 | 50,825 |
| 2024-02-06 | 1,743.00 | 1,752.00 | 1,730.00 | 1,750.00 | 1,509.04 | 18,275 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-08-17 | 25.0000 PHP |
| 2026-05-22 | 25.0000 PHP |
| 2026-02-16 | 25.0000 PHP |
| 2025-11-19 | 25.0000 PHP |
| 2025-08-18 | 25.0000 PHP |
| 2025-05-23 | 25.0000 PHP |
| 2025-02-19 | 25.0000 PHP |
| 2024-11-20 | 25.0000 PHP |
| 2024-08-19 | 25.0000 PHP |
| 2024-05-27 | 25.0000 PHP |
| 2024-02-20 | 25.0000 PHP |
| 2023-11-16 | 25.0000 PHP |
| 2023-08-25 | 25.0000 PHP |
| 2023-05-15 | 25.0000 PHP |
| 2023-02-15 | 25.0000 PHP |
| 2022-11-22 | 25.0000 PHP |
| 2022-08-22 | 27.0000 PHP |
| 2022-05-16 | 27.0000 PHP |
| 2022-02-17 | 27.0000 PHP |
| 2021-11-22 | 27.0000 PHP |
| 2021-08-16 | 27.0000 PHP |
| 2021-05-18 | 27.0000 PHP |
| 2021-02-19 | 27.0000 PHP |
| 2020-11-13 | 31.3300 PHP |
| 2020-08-12 | 24.8300 PHP |
| 2020-05-13 | 24.8300 PHP |
| 2020-02-12 | 27.0000 PHP |
| 2019-11-15 | 22.7500 PHP |
| 2019-08-14 | 22.7500 PHP |
| 2019-05-15 | 22.7500 PHP |
| 2019-02-20 | 22.7500 PHP |
Open, high, low and close are as traded (PHP). Adjusted close accounts for splits and dividends. Educational only, not financial advice.