Globe Telecom Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-11-06 | 1,761.00 | 1,775.00 | 1,752.00 | 1,762.00 | 1,497.83 | 31,800 |
| 2023-11-03 | 1,775.00 | 1,788.00 | 1,760.00 | 1,762.00 | 1,497.83 | 27,360 |
| 2023-10-31 | 1,765.00 | 1,790.00 | 1,760.00 | 1,760.00 | 1,496.13 | 9,485 |
| 2023-10-27 | 1,779.00 | 1,780.00 | 1,763.00 | 1,769.00 | 1,503.78 | 4,735 |
| 2023-10-26 | 1,793.00 | 1,793.00 | 1,763.00 | 1,779.00 | 1,512.28 | 8,645 |
| 2023-10-25 | 1,798.00 | 1,798.00 | 1,774.00 | 1,780.00 | 1,513.13 | 9,690 |
| 2023-10-24 | 1,800.00 | 1,800.00 | 1,780.00 | 1,790.00 | 1,521.63 | 27,350 |
| 2023-10-23 | 1,818.00 | 1,818.00 | 1,790.00 | 1,795.00 | 1,525.88 | 18,640 |
| 2023-10-20 | 1,818.00 | 1,818.00 | 1,790.00 | 1,800.00 | 1,530.13 | 36,040 |
| 2023-10-19 | 1,809.00 | 1,814.00 | 1,800.00 | 1,814.00 | 1,542.04 | 34,795 |
| 2023-10-18 | 1,792.00 | 1,815.00 | 1,792.00 | 1,799.00 | 1,529.28 | 59,780 |
| 2023-10-17 | 1,790.00 | 1,810.00 | 1,790.00 | 1,792.00 | 1,523.33 | 36,045 |
| 2023-10-16 | 1,795.00 | 1,814.00 | 1,790.00 | 1,790.00 | 1,521.63 | 17,120 |
| 2023-10-13 | 1,795.00 | 1,803.00 | 1,789.00 | 1,794.00 | 1,525.03 | 13,180 |
| 2023-10-12 | 1,809.00 | 1,820.00 | 1,790.00 | 1,790.00 | 1,521.63 | 14,165 |
| 2023-10-11 | 1,805.00 | 1,830.00 | 1,805.00 | 1,808.00 | 1,536.94 | 24,715 |
| 2023-10-10 | 1,814.00 | 1,833.00 | 1,803.00 | 1,805.00 | 1,534.39 | 15,120 |
| 2023-10-09 | 1,790.00 | 1,819.00 | 1,782.00 | 1,802.00 | 1,531.83 | 21,440 |
| 2023-10-06 | 1,782.00 | 1,792.00 | 1,766.00 | 1,790.00 | 1,521.63 | 14,515 |
| 2023-10-05 | 1,818.00 | 1,818.00 | 1,763.00 | 1,780.00 | 1,513.13 | 37,665 |
| 2023-10-04 | 1,807.00 | 1,820.00 | 1,800.00 | 1,820.00 | 1,547.14 | 11,390 |
| 2023-10-03 | 1,800.00 | 1,819.00 | 1,790.00 | 1,807.00 | 1,536.09 | 11,000 |
| 2023-10-02 | 1,795.00 | 1,820.00 | 1,780.00 | 1,800.00 | 1,530.13 | 6,165 |
| 2023-09-29 | 1,833.00 | 1,833.00 | 1,790.00 | 1,793.00 | 1,524.18 | 27,530 |
| 2023-09-28 | 1,840.00 | 1,844.00 | 1,820.00 | 1,833.00 | 1,558.19 | 13,775 |
| 2023-09-27 | 1,847.00 | 1,847.00 | 1,810.00 | 1,833.00 | 1,558.19 | 17,580 |
| 2023-09-26 | 1,786.00 | 1,848.00 | 1,786.00 | 1,829.00 | 1,554.79 | 23,745 |
| 2023-09-25 | 1,786.00 | 1,800.00 | 1,764.00 | 1,800.00 | 1,530.13 | 8,090 |
| 2023-09-22 | 1,776.00 | 1,785.00 | 1,762.00 | 1,778.00 | 1,511.43 | 107,490 |
| 2023-09-21 | 1,772.00 | 1,781.00 | 1,769.00 | 1,775.00 | 1,508.88 | 9,455 |
| 2023-09-20 | 1,770.00 | 1,780.00 | 1,763.00 | 1,772.00 | 1,506.33 | 13,860 |
| 2023-09-19 | 1,752.00 | 1,764.00 | 1,751.00 | 1,761.00 | 1,496.98 | 10,190 |
| 2023-09-18 | 1,789.00 | 1,789.00 | 1,752.00 | 1,752.00 | 1,489.33 | 27,225 |
| 2023-09-15 | 1,795.00 | 1,810.00 | 1,752.00 | 1,752.00 | 1,489.33 | 29,105 |
| 2023-09-14 | 1,795.00 | 1,795.00 | 1,782.00 | 1,795.00 | 1,525.88 | 12,070 |
| 2023-09-13 | 1,799.00 | 1,799.00 | 1,781.00 | 1,787.00 | 1,519.08 | 16,850 |
| 2023-09-12 | 1,786.00 | 1,809.00 | 1,781.00 | 1,781.00 | 1,513.98 | 12,985 |
| 2023-09-11 | 1,790.00 | 1,810.00 | 1,781.00 | 1,786.00 | 1,518.23 | 11,540 |
| 2023-09-08 | 1,764.00 | 1,795.00 | 1,751.00 | 1,770.00 | 1,504.63 | 5,710 |
| 2023-09-07 | 1,790.00 | 1,790.00 | 1,764.00 | 1,765.00 | 1,500.38 | 35,890 |
| 2023-09-06 | 1,800.00 | 1,800.00 | 1,786.00 | 1,790.00 | 1,521.63 | 37,455 |
| 2023-09-05 | 1,800.00 | 1,804.00 | 1,786.00 | 1,796.00 | 1,526.73 | 24,260 |
| 2023-09-04 | 1,802.00 | 1,812.00 | 1,791.00 | 1,796.00 | 1,526.73 | 6,210 |
| 2023-09-01 | 1,802.00 | 1,802.00 | 1,782.00 | 1,801.00 | 1,530.98 | 11,985 |
| 2023-08-31 | 1,819.00 | 1,834.00 | 1,775.00 | 1,802.00 | 1,531.83 | 60,605 |
| 2023-08-30 | 1,836.00 | 1,850.00 | 1,814.00 | 1,814.00 | 1,542.04 | 21,895 |
| 2023-08-29 | 1,825.00 | 1,836.00 | 1,812.00 | 1,836.00 | 1,560.74 | 19,900 |
| 2023-08-25 | 1,878.00 | 1,878.00 | 1,822.00 | 1,825.00 | 1,551.39 | 35,925 |
| 2023-08-24 | 1,860.00 | 1,875.00 | 1,860.00 | 1,870.00 | 1,568.39 | 19,880 |
| 2023-08-23 | 1,870.00 | 1,870.00 | 1,855.00 | 1,860.00 | 1,560.00 | 14,850 |
| 2023-08-22 | 1,882.00 | 1,884.00 | 1,861.00 | 1,870.00 | 1,568.39 | 22,225 |
| 2023-08-18 | 1,908.00 | 1,910.00 | 1,871.00 | 1,884.00 | 1,580.13 | 31,990 |
| 2023-08-17 | 1,900.00 | 1,918.00 | 1,900.00 | 1,910.00 | 1,601.94 | 37,555 |
| 2023-08-16 | 1,901.00 | 1,922.00 | 1,894.00 | 1,918.00 | 1,608.65 | 51,405 |
| 2023-08-15 | 1,852.00 | 1,917.00 | 1,851.00 | 1,915.00 | 1,606.13 | 72,085 |
| 2023-08-14 | 1,850.00 | 1,865.00 | 1,835.00 | 1,850.00 | 1,551.61 | 44,920 |
| 2023-08-11 | 1,841.00 | 1,858.00 | 1,836.00 | 1,850.00 | 1,551.61 | 37,600 |
| 2023-08-10 | 1,870.00 | 1,870.00 | 1,840.00 | 1,840.00 | 1,543.23 | 19,185 |
| 2023-08-09 | 1,865.00 | 1,874.00 | 1,859.00 | 1,874.00 | 1,571.74 | 40,685 |
| 2023-08-08 | 1,870.00 | 1,875.00 | 1,845.00 | 1,860.00 | 1,560.00 | 25,300 |
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.