Globe Telecom Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-05-12 | 1,730.00 | 1,730.00 | 1,710.00 | 1,710.00 | 1,413.23 | 30,165 |
| 2023-05-11 | 1,727.00 | 1,731.00 | 1,721.00 | 1,729.00 | 1,428.93 | 23,940 |
| 2023-05-10 | 1,719.00 | 1,719.00 | 1,710.00 | 1,713.00 | 1,415.71 | 32,725 |
| 2023-05-09 | 1,710.00 | 1,720.00 | 1,704.00 | 1,710.00 | 1,413.23 | 42,465 |
| 2023-05-08 | 1,739.00 | 1,740.00 | 1,710.00 | 1,710.00 | 1,413.23 | 47,160 |
| 2023-05-05 | 1,726.00 | 1,739.00 | 1,710.00 | 1,710.00 | 1,413.23 | 49,210 |
| 2023-05-04 | 1,703.00 | 1,725.00 | 1,703.00 | 1,711.00 | 1,414.05 | 9,260 |
| 2023-05-03 | 1,722.00 | 1,730.00 | 1,700.00 | 1,700.00 | 1,404.96 | 69,695 |
| 2023-05-02 | 1,705.00 | 1,727.00 | 1,701.00 | 1,720.00 | 1,421.49 | 52,560 |
| 2023-04-28 | 1,730.00 | 1,737.00 | 1,700.00 | 1,700.00 | 1,404.96 | 54,420 |
| 2023-04-27 | 1,716.00 | 1,725.00 | 1,695.00 | 1,725.00 | 1,425.62 | 75,805 |
| 2023-04-26 | 1,729.00 | 1,729.00 | 1,704.00 | 1,704.00 | 1,408.27 | 71,510 |
| 2023-04-25 | 1,729.00 | 1,733.00 | 1,723.00 | 1,723.00 | 1,423.97 | 76,560 |
| 2023-04-24 | 1,783.00 | 1,789.00 | 1,722.00 | 1,722.00 | 1,423.14 | 131,910 |
| 2023-04-20 | 1,790.00 | 1,793.00 | 1,777.00 | 1,783.00 | 1,473.56 | 62,695 |
| 2023-04-19 | 1,800.00 | 1,800.00 | 1,781.00 | 1,785.00 | 1,475.21 | 22,970 |
| 2023-04-18 | 1,800.00 | 1,800.00 | 1,777.00 | 1,800.00 | 1,487.61 | 22,510 |
| 2023-04-17 | 1,805.00 | 1,805.00 | 1,786.00 | 1,800.00 | 1,487.61 | 54,950 |
| 2023-04-14 | 1,780.00 | 1,805.00 | 1,780.00 | 1,805.00 | 1,491.74 | 13,200 |
| 2023-04-13 | 1,798.00 | 1,804.00 | 1,762.00 | 1,780.00 | 1,471.08 | 52,885 |
| 2023-04-12 | 1,798.00 | 1,817.00 | 1,798.00 | 1,798.00 | 1,485.95 | 11,185 |
| 2023-04-11 | 1,840.00 | 1,840.00 | 1,792.00 | 1,792.00 | 1,481.00 | 49,595 |
| 2023-04-05 | 1,840.00 | 1,845.00 | 1,830.00 | 1,836.00 | 1,517.36 | 9,620 |
| 2023-04-04 | 1,840.00 | 1,842.00 | 1,831.00 | 1,840.00 | 1,520.66 | 100,550 |
| 2023-04-03 | 1,860.00 | 1,864.00 | 1,825.00 | 1,825.00 | 1,508.27 | 68,105 |
| 2023-03-31 | 1,857.00 | 1,864.00 | 1,840.00 | 1,864.00 | 1,540.50 | 135,145 |
| 2023-03-30 | 1,850.00 | 1,862.00 | 1,845.00 | 1,860.00 | 1,537.19 | 36,675 |
| 2023-03-29 | 1,850.00 | 1,860.00 | 1,832.00 | 1,844.00 | 1,523.97 | 120,050 |
| 2023-03-28 | 1,823.00 | 1,863.00 | 1,817.00 | 1,850.00 | 1,528.93 | 84,485 |
| 2023-03-27 | 1,839.00 | 1,839.00 | 1,802.00 | 1,821.00 | 1,504.96 | 77,440 |
| 2023-03-24 | 1,848.00 | 1,875.00 | 1,846.00 | 1,850.00 | 1,528.93 | 67,080 |
| 2023-03-23 | 1,816.00 | 1,850.00 | 1,804.00 | 1,848.00 | 1,527.28 | 206,975 |
| 2023-03-22 | 1,820.00 | 1,845.00 | 1,818.00 | 1,838.00 | 1,519.01 | 135,935 |
| 2023-03-21 | 1,750.00 | 1,818.00 | 1,750.00 | 1,816.00 | 1,500.83 | 103,085 |
| 2023-03-20 | 1,742.00 | 1,759.00 | 1,722.00 | 1,745.00 | 1,442.15 | 243,855 |
| 2023-03-17 | 1,741.00 | 1,765.00 | 1,730.00 | 1,740.00 | 1,438.02 | 111,285 |
| 2023-03-16 | 1,770.00 | 1,770.00 | 1,725.00 | 1,730.00 | 1,429.76 | 140,440 |
| 2023-03-15 | 1,784.00 | 1,808.00 | 1,754.00 | 1,758.00 | 1,452.90 | 133,880 |
| 2023-03-14 | 1,798.00 | 1,812.00 | 1,775.00 | 1,777.00 | 1,468.60 | 111,640 |
| 2023-03-13 | 1,800.00 | 1,839.00 | 1,785.00 | 1,800.00 | 1,487.61 | 83,115 |
| 2023-03-10 | 1,792.00 | 1,829.00 | 1,772.00 | 1,820.00 | 1,504.14 | 246,570 |
| 2023-03-09 | 1,839.00 | 1,850.00 | 1,800.00 | 1,800.00 | 1,487.61 | 139,015 |
| 2023-03-08 | 1,832.00 | 1,843.00 | 1,815.00 | 1,839.00 | 1,519.84 | 260,030 |
| 2023-03-07 | 1,875.00 | 1,885.00 | 1,835.00 | 1,850.00 | 1,528.93 | 187,370 |
| 2023-03-06 | 1,860.00 | 1,885.00 | 1,860.00 | 1,874.00 | 1,548.76 | 70,775 |
| 2023-03-03 | 1,815.00 | 1,862.00 | 1,803.00 | 1,850.00 | 1,528.93 | 232,795 |
| 2023-03-02 | 1,831.00 | 1,834.00 | 1,800.00 | 1,807.00 | 1,493.39 | 334,110 |
| 2023-03-01 | 1,825.00 | 1,835.00 | 1,797.00 | 1,808.00 | 1,494.22 | 641,795 |
| 2023-02-28 | 1,868.00 | 1,875.00 | 1,775.00 | 1,775.00 | 1,466.95 | 3,653,580 |
| 2023-02-27 | 1,913.00 | 1,948.00 | 1,863.00 | 1,871.00 | 1,546.28 | 424,160 |
| 2023-02-23 | 1,938.00 | 1,949.00 | 1,906.00 | 1,920.00 | 1,586.78 | 194,145 |
| 2023-02-22 | 1,984.00 | 1,984.00 | 1,939.00 | 1,939.00 | 1,602.48 | 223,740 |
| 2023-02-21 | 2,020.00 | 2,026.00 | 1,983.00 | 1,990.00 | 1,644.63 | 58,835 |
| 2023-02-20 | 2,038.00 | 2,048.00 | 2,008.00 | 2,020.00 | 1,669.43 | 45,710 |
| 2023-02-17 | 1,990.00 | 2,040.00 | 1,971.00 | 2,040.00 | 1,685.95 | 78,140 |
| 2023-02-16 | 1,988.00 | 1,997.00 | 1,965.00 | 1,970.00 | 1,628.10 | 117,765 |
| 2023-02-15 | 1,990.00 | 1,995.00 | 1,972.00 | 1,979.00 | 1,635.54 | 62,085 |
| 2023-02-14 | 2,010.00 | 2,020.00 | 1,990.00 | 1,990.00 | 1,623.97 | 224,665 |
| 2023-02-13 | 2,022.00 | 2,050.00 | 1,990.00 | 2,000.00 | 1,632.13 | 149,030 |
| 2023-02-10 | 2,044.00 | 2,046.00 | 2,000.00 | 2,016.00 | 1,645.19 | 270,005 |
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.