Globe Telecom Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-02-05 | 1,729.00 | 1,745.00 | 1,728.00 | 1,743.00 | 1,503.01 | 11,750 |
| 2024-02-02 | 1,730.00 | 1,759.00 | 1,728.00 | 1,728.00 | 1,490.07 | 77,030 |
| 2024-02-01 | 1,738.00 | 1,744.00 | 1,725.00 | 1,733.00 | 1,494.38 | 21,965 |
| 2024-01-31 | 1,728.00 | 1,739.00 | 1,713.00 | 1,738.00 | 1,498.69 | 30,415 |
| 2024-01-30 | 1,700.00 | 1,728.00 | 1,698.00 | 1,728.00 | 1,490.07 | 33,640 |
| 2024-01-29 | 1,724.00 | 1,727.00 | 1,700.00 | 1,700.00 | 1,465.93 | 185,285 |
| 2024-01-26 | 1,760.00 | 1,760.00 | 1,720.00 | 1,720.00 | 1,483.17 | 160,135 |
| 2024-01-25 | 1,742.00 | 1,759.00 | 1,742.00 | 1,748.00 | 1,507.32 | 44,110 |
| 2024-01-24 | 1,750.00 | 1,768.00 | 1,740.00 | 1,741.00 | 1,501.28 | 65,170 |
| 2024-01-23 | 1,750.00 | 1,757.00 | 1,746.00 | 1,750.00 | 1,509.04 | 25,375 |
| 2024-01-22 | 1,733.00 | 1,756.00 | 1,733.00 | 1,750.00 | 1,509.04 | 70,205 |
| 2024-01-19 | 1,733.00 | 1,751.00 | 1,731.00 | 1,731.00 | 1,492.66 | 18,370 |
| 2024-01-18 | 1,749.00 | 1,774.00 | 1,726.00 | 1,727.00 | 1,489.21 | 30,545 |
| 2024-01-17 | 1,806.00 | 1,806.00 | 1,743.00 | 1,749.00 | 1,508.18 | 51,665 |
| 2024-01-16 | 1,795.00 | 1,815.00 | 1,775.00 | 1,806.00 | 1,557.33 | 71,185 |
| 2024-01-15 | 1,715.00 | 1,790.00 | 1,715.00 | 1,790.00 | 1,543.53 | 116,995 |
| 2024-01-12 | 1,726.00 | 1,738.00 | 1,711.00 | 1,712.00 | 1,476.27 | 106,170 |
| 2024-01-11 | 1,722.00 | 1,750.00 | 1,722.00 | 1,725.00 | 1,487.48 | 22,020 |
| 2024-01-10 | 1,730.00 | 1,732.00 | 1,722.00 | 1,723.00 | 1,485.76 | 24,375 |
| 2024-01-09 | 1,722.00 | 1,751.00 | 1,722.00 | 1,730.00 | 1,491.80 | 67,175 |
| 2024-01-08 | 1,730.00 | 1,739.00 | 1,720.00 | 1,720.00 | 1,483.17 | 36,525 |
| 2024-01-05 | 1,721.00 | 1,738.00 | 1,721.00 | 1,726.00 | 1,488.35 | 20,330 |
| 2024-01-04 | 1,724.00 | 1,728.00 | 1,718.00 | 1,721.00 | 1,484.03 | 26,830 |
| 2024-01-03 | 1,736.00 | 1,736.00 | 1,723.00 | 1,723.00 | 1,485.76 | 7,780 |
| 2024-01-02 | 1,721.00 | 1,737.00 | 1,721.00 | 1,735.00 | 1,496.11 | 17,365 |
| 2023-12-29 | 1,715.00 | 1,737.00 | 1,715.00 | 1,720.00 | 1,483.17 | 9,500 |
| 2023-12-28 | 1,730.00 | 1,730.00 | 1,706.00 | 1,708.00 | 1,472.82 | 11,595 |
| 2023-12-27 | 1,715.00 | 1,734.00 | 1,702.00 | 1,702.00 | 1,467.65 | 20,495 |
| 2023-12-22 | 1,718.00 | 1,739.00 | 1,711.00 | 1,713.00 | 1,477.14 | 10,800 |
| 2023-12-21 | 1,718.00 | 1,730.00 | 1,710.00 | 1,710.00 | 1,474.55 | 12,130 |
| 2023-12-20 | 1,730.00 | 1,755.00 | 1,710.00 | 1,718.00 | 1,481.45 | 41,060 |
| 2023-12-19 | 1,706.00 | 1,742.00 | 1,706.00 | 1,730.00 | 1,491.80 | 26,560 |
| 2023-12-18 | 1,701.00 | 1,729.00 | 1,701.00 | 1,703.00 | 1,468.51 | 25,935 |
| 2023-12-15 | 1,705.00 | 1,718.00 | 1,699.00 | 1,699.00 | 1,465.06 | 59,810 |
| 2023-12-14 | 1,720.00 | 1,723.00 | 1,705.00 | 1,705.00 | 1,470.24 | 22,265 |
| 2023-12-13 | 1,718.00 | 1,725.00 | 1,702.00 | 1,702.00 | 1,467.65 | 55,145 |
| 2023-12-12 | 1,719.00 | 1,725.00 | 1,711.00 | 1,718.00 | 1,481.45 | 31,890 |
| 2023-12-11 | 1,720.00 | 1,724.00 | 1,715.00 | 1,718.00 | 1,481.45 | 11,355 |
| 2023-12-07 | 1,728.00 | 1,730.00 | 1,716.00 | 1,729.00 | 1,490.93 | 5,995 |
| 2023-12-06 | 1,727.00 | 1,736.00 | 1,711.00 | 1,718.00 | 1,481.45 | 19,185 |
| 2023-12-05 | 1,733.00 | 1,734.00 | 1,723.00 | 1,727.00 | 1,489.21 | 5,700 |
| 2023-12-04 | 1,720.00 | 1,738.00 | 1,720.00 | 1,725.00 | 1,487.48 | 8,225 |
| 2023-12-01 | 1,730.00 | 1,730.00 | 1,716.00 | 1,719.00 | 1,482.31 | 8,155 |
| 2023-11-30 | 1,725.00 | 1,740.00 | 1,710.00 | 1,710.00 | 1,474.55 | 20,790 |
| 2023-11-29 | 1,720.00 | 1,736.00 | 1,715.00 | 1,715.00 | 1,478.86 | 64,855 |
| 2023-11-28 | 1,739.00 | 1,745.00 | 1,719.00 | 1,719.00 | 1,482.31 | 94,700 |
| 2023-11-24 | 1,744.00 | 1,760.00 | 1,740.00 | 1,740.00 | 1,500.42 | 16,505 |
| 2023-11-23 | 1,759.00 | 1,760.00 | 1,744.00 | 1,755.00 | 1,513.35 | 9,600 |
| 2023-11-22 | 1,760.00 | 1,760.00 | 1,738.00 | 1,760.00 | 1,517.66 | 4,590 |
| 2023-11-21 | 1,720.00 | 1,760.00 | 1,715.00 | 1,760.00 | 1,517.66 | 40,850 |
| 2023-11-20 | 1,720.00 | 1,729.00 | 1,713.00 | 1,720.00 | 1,483.17 | 16,830 |
| 2023-11-17 | 1,744.00 | 1,744.00 | 1,718.00 | 1,718.00 | 1,481.45 | 30,720 |
| 2023-11-16 | 1,762.00 | 1,762.00 | 1,728.00 | 1,744.00 | 1,503.87 | 14,000 |
| 2023-11-15 | 1,766.00 | 1,768.00 | 1,758.00 | 1,762.00 | 1,497.83 | 57,680 |
| 2023-11-14 | 1,766.00 | 1,766.00 | 1,755.00 | 1,766.00 | 1,501.23 | 6,475 |
| 2023-11-13 | 1,772.00 | 1,772.00 | 1,752.00 | 1,766.00 | 1,501.23 | 26,110 |
| 2023-11-10 | 1,775.00 | 1,785.00 | 1,770.00 | 1,773.00 | 1,507.18 | 11,880 |
| 2023-11-09 | 1,775.00 | 1,794.00 | 1,772.00 | 1,772.00 | 1,506.33 | 21,790 |
| 2023-11-08 | 1,775.00 | 1,787.00 | 1,770.00 | 1,775.00 | 1,508.88 | 42,010 |
| 2023-11-07 | 1,762.00 | 1,772.00 | 1,762.00 | 1,770.00 | 1,504.63 | 62,740 |
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.