Globe Telecom Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-08-07 | 1,845.00 | 1,875.00 | 1,835.00 | 1,875.00 | 1,572.58 | 43,170 |
| 2023-08-04 | 1,898.00 | 1,900.00 | 1,811.00 | 1,811.00 | 1,518.90 | 32,140 |
| 2023-08-03 | 1,862.00 | 1,890.00 | 1,862.00 | 1,885.00 | 1,580.97 | 19,630 |
| 2023-08-02 | 1,918.00 | 1,920.00 | 1,856.00 | 1,870.00 | 1,568.39 | 45,185 |
| 2023-08-01 | 1,913.00 | 1,936.00 | 1,913.00 | 1,918.00 | 1,608.65 | 23,375 |
| 2023-07-31 | 1,925.00 | 1,929.00 | 1,913.00 | 1,920.00 | 1,610.32 | 47,450 |
| 2023-07-28 | 1,930.00 | 1,930.00 | 1,906.00 | 1,929.00 | 1,617.87 | 36,290 |
| 2023-07-27 | 1,921.00 | 1,937.00 | 1,903.00 | 1,937.00 | 1,624.58 | 16,705 |
| 2023-07-26 | 1,930.00 | 1,932.00 | 1,915.00 | 1,921.00 | 1,611.16 | 37,950 |
| 2023-07-25 | 1,900.00 | 1,930.00 | 1,900.00 | 1,930.00 | 1,618.71 | 61,870 |
| 2023-07-24 | 1,890.00 | 1,925.00 | 1,885.00 | 1,920.00 | 1,610.32 | 85,140 |
| 2023-07-21 | 1,887.00 | 1,890.00 | 1,873.00 | 1,890.00 | 1,585.16 | 28,330 |
| 2023-07-20 | 1,851.00 | 1,900.00 | 1,851.00 | 1,890.00 | 1,585.16 | 50,440 |
| 2023-07-19 | 1,836.00 | 1,866.00 | 1,820.00 | 1,847.00 | 1,549.10 | 28,065 |
| 2023-07-18 | 1,846.00 | 1,859.00 | 1,816.00 | 1,816.00 | 1,523.10 | 57,480 |
| 2023-07-17 | 1,866.00 | 1,866.00 | 1,845.00 | 1,846.00 | 1,548.26 | 19,810 |
| 2023-07-14 | 1,880.00 | 1,880.00 | 1,856.00 | 1,866.00 | 1,565.03 | 19,220 |
| 2023-07-13 | 1,823.00 | 1,881.00 | 1,823.00 | 1,881.00 | 1,577.61 | 110,610 |
| 2023-07-12 | 1,833.00 | 1,833.00 | 1,807.00 | 1,825.00 | 1,530.65 | 14,425 |
| 2023-07-11 | 1,840.00 | 1,842.00 | 1,826.00 | 1,834.00 | 1,538.19 | 30,500 |
| 2023-07-10 | 1,810.00 | 1,848.00 | 1,794.00 | 1,842.00 | 1,544.90 | 106,720 |
| 2023-07-07 | 1,765.00 | 1,810.00 | 1,765.00 | 1,810.00 | 1,518.07 | 34,515 |
| 2023-07-06 | 1,762.00 | 1,807.00 | 1,761.00 | 1,804.00 | 1,513.03 | 65,570 |
| 2023-07-05 | 1,745.00 | 1,768.00 | 1,736.00 | 1,762.00 | 1,477.81 | 74,385 |
| 2023-07-04 | 1,741.00 | 1,750.00 | 1,732.00 | 1,749.00 | 1,466.90 | 6,360 |
| 2023-07-03 | 1,731.00 | 1,753.00 | 1,731.00 | 1,745.00 | 1,463.55 | 5,385 |
| 2023-06-30 | 1,758.00 | 1,759.00 | 1,731.00 | 1,731.00 | 1,451.81 | 27,655 |
| 2023-06-29 | 1,752.00 | 1,768.00 | 1,745.00 | 1,759.00 | 1,475.29 | 21,520 |
| 2023-06-27 | 1,740.00 | 1,766.00 | 1,735.00 | 1,750.00 | 1,467.74 | 16,700 |
| 2023-06-26 | 1,715.00 | 1,759.00 | 1,712.00 | 1,759.00 | 1,475.29 | 20,650 |
| 2023-06-23 | 1,707.00 | 1,716.00 | 1,706.00 | 1,715.00 | 1,438.39 | 19,745 |
| 2023-06-22 | 1,725.00 | 1,726.00 | 1,700.00 | 1,706.00 | 1,430.84 | 64,410 |
| 2023-06-21 | 1,721.00 | 1,737.00 | 1,716.00 | 1,725.00 | 1,446.78 | 13,095 |
| 2023-06-20 | 1,719.00 | 1,737.00 | 1,710.00 | 1,720.00 | 1,442.58 | 65,905 |
| 2023-06-19 | 1,717.00 | 1,728.00 | 1,705.00 | 1,718.00 | 1,440.90 | 38,875 |
| 2023-06-16 | 1,720.00 | 1,725.00 | 1,706.00 | 1,710.00 | 1,434.19 | 96,465 |
| 2023-06-15 | 1,759.00 | 1,760.00 | 1,704.00 | 1,710.00 | 1,434.19 | 180,215 |
| 2023-06-14 | 1,837.00 | 1,842.00 | 1,755.00 | 1,755.00 | 1,471.94 | 110,730 |
| 2023-06-13 | 1,800.00 | 1,840.00 | 1,792.00 | 1,834.00 | 1,538.19 | 193,190 |
| 2023-06-09 | 1,735.00 | 1,806.00 | 1,735.00 | 1,785.00 | 1,497.10 | 204,720 |
| 2023-06-08 | 1,721.00 | 1,730.00 | 1,712.00 | 1,720.00 | 1,442.58 | 19,395 |
| 2023-06-07 | 1,724.00 | 1,740.00 | 1,716.00 | 1,720.00 | 1,442.58 | 31,010 |
| 2023-06-06 | 1,724.00 | 1,725.00 | 1,710.00 | 1,720.00 | 1,442.58 | 9,570 |
| 2023-06-05 | 1,720.00 | 1,730.00 | 1,712.00 | 1,724.00 | 1,445.94 | 23,510 |
| 2023-06-02 | 1,718.00 | 1,718.00 | 1,701.00 | 1,710.00 | 1,434.19 | 7,345 |
| 2023-06-01 | 1,704.00 | 1,720.00 | 1,685.00 | 1,700.00 | 1,425.81 | 64,920 |
| 2023-05-31 | 1,720.00 | 1,727.00 | 1,700.00 | 1,700.00 | 1,425.81 | 57,535 |
| 2023-05-30 | 1,728.00 | 1,728.00 | 1,715.00 | 1,717.00 | 1,440.07 | 33,445 |
| 2023-05-29 | 1,720.00 | 1,729.00 | 1,715.00 | 1,729.00 | 1,450.13 | 14,140 |
| 2023-05-26 | 1,723.00 | 1,729.00 | 1,718.00 | 1,720.00 | 1,442.58 | 24,345 |
| 2023-05-25 | 1,720.00 | 1,727.00 | 1,714.00 | 1,720.00 | 1,442.58 | 14,420 |
| 2023-05-24 | 1,720.00 | 1,724.00 | 1,708.00 | 1,720.00 | 1,442.58 | 26,980 |
| 2023-05-23 | 1,720.00 | 1,722.00 | 1,708.00 | 1,718.00 | 1,440.90 | 42,235 |
| 2023-05-22 | 1,730.00 | 1,730.00 | 1,710.00 | 1,720.00 | 1,442.58 | 34,740 |
| 2023-05-19 | 1,727.00 | 1,744.00 | 1,717.00 | 1,740.00 | 1,459.36 | 26,500 |
| 2023-05-18 | 1,734.00 | 1,739.00 | 1,719.00 | 1,730.00 | 1,450.97 | 23,765 |
| 2023-05-17 | 1,723.00 | 1,735.00 | 1,715.00 | 1,725.00 | 1,446.78 | 8,645 |
| 2023-05-16 | 1,720.00 | 1,723.00 | 1,702.00 | 1,721.00 | 1,443.42 | 155,995 |
| 2023-05-15 | 1,719.00 | 1,719.00 | 1,701.00 | 1,701.00 | 1,426.65 | 27,115 |
| 2023-05-12 | 1,730.00 | 1,730.00 | 1,710.00 | 1,710.00 | 1,413.23 | 30,165 |
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.