Globe Telecom Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-22 | 1,844.00 | 1,844.00 | 1,811.00 | 1,828.00 | 1,801.89 | 37,225 |
| 2026-07-21 | 1,850.00 | 1,859.00 | 1,845.00 | 1,845.00 | 1,818.64 | 45,025 |
| 2026-07-20 | 1,865.00 | 1,878.00 | 1,846.00 | 1,870.00 | 1,843.29 | 83,720 |
| 2026-07-17 | 1,824.00 | 1,886.00 | 1,818.00 | 1,870.00 | 1,843.29 | 175,050 |
| 2026-07-16 | 1,804.00 | 1,838.00 | 1,804.00 | 1,824.00 | 1,797.94 | 43,010 |
| 2026-07-15 | 1,810.00 | 1,820.00 | 1,800.00 | 1,804.00 | 1,778.23 | 45,760 |
| 2026-07-14 | 1,838.00 | 1,838.00 | 1,795.00 | 1,796.00 | 1,770.34 | 41,145 |
| 2026-07-13 | 1,810.00 | 1,849.00 | 1,781.00 | 1,849.00 | 1,822.59 | 52,775 |
| 2026-07-10 | 1,815.00 | 1,834.00 | 1,810.00 | 1,810.00 | 1,784.14 | 29,200 |
| 2026-07-09 | 1,838.00 | 1,839.00 | 1,809.00 | 1,809.00 | 1,783.16 | 39,645 |
| 2026-07-08 | 1,853.00 | 1,869.00 | 1,840.00 | 1,845.00 | 1,818.64 | 28,450 |
| 2026-07-07 | 1,881.00 | 1,890.00 | 1,846.00 | 1,853.00 | 1,826.53 | 43,500 |
| 2026-07-06 | 1,890.00 | 1,911.00 | 1,870.00 | 1,880.00 | 1,853.14 | 50,035 |
| 2026-07-03 | 1,880.00 | 1,905.00 | 1,880.00 | 1,885.00 | 1,858.07 | 15,055 |
| 2026-07-02 | 1,890.00 | 1,917.00 | 1,879.00 | 1,880.00 | 1,853.14 | 50,995 |
| 2026-07-01 | 1,898.00 | 1,899.00 | 1,866.00 | 1,890.00 | 1,863.00 | 36,195 |
| 2026-06-30 | 1,925.00 | 1,935.00 | 1,880.00 | 1,898.00 | 1,870.89 | 81,845 |
| 2026-06-29 | 1,810.00 | 1,964.00 | 1,810.00 | 1,925.00 | 1,897.50 | 284,215 |
| 2026-06-26 | 1,799.00 | 1,810.00 | 1,787.00 | 1,800.00 | 1,774.29 | 55,825 |
| 2026-06-25 | 1,772.00 | 1,815.00 | 1,772.00 | 1,799.00 | 1,773.30 | 62,015 |
| 2026-06-24 | 1,770.00 | 1,772.00 | 1,751.00 | 1,772.00 | 1,746.69 | 45,330 |
| 2026-06-23 | 1,780.00 | 1,780.00 | 1,757.00 | 1,770.00 | 1,744.71 | 30,310 |
| 2026-06-22 | 1,790.00 | 1,795.00 | 1,751.00 | 1,789.00 | 1,763.44 | 62,685 |
| 2026-06-19 | 1,805.00 | 1,805.00 | 1,771.00 | 1,800.00 | 1,774.29 | 35,745 |
| 2026-06-18 | 1,809.00 | 1,815.00 | 1,782.00 | 1,805.00 | 1,779.21 | 64,105 |
| 2026-06-17 | 1,741.00 | 1,823.00 | 1,738.00 | 1,809.00 | 1,783.16 | 273,615 |
| 2026-06-16 | 1,730.00 | 1,732.00 | 1,700.00 | 1,722.00 | 1,697.40 | 55,980 |
| 2026-06-15 | 1,700.00 | 1,743.00 | 1,697.00 | 1,730.00 | 1,705.29 | 71,810 |
| 2026-06-11 | 1,705.00 | 1,705.00 | 1,660.00 | 1,700.00 | 1,675.71 | 43,670 |
| 2026-06-10 | 1,706.00 | 1,710.00 | 1,693.00 | 1,705.00 | 1,680.64 | 21,375 |
| 2026-06-09 | 1,689.00 | 1,715.00 | 1,680.00 | 1,706.00 | 1,681.63 | 53,355 |
| 2026-06-08 | 1,664.00 | 1,701.00 | 1,664.00 | 1,689.00 | 1,664.87 | 36,255 |
| 2026-06-05 | 1,702.00 | 1,702.00 | 1,673.00 | 1,680.00 | 1,656.00 | 17,560 |
| 2026-06-04 | 1,688.00 | 1,708.00 | 1,651.00 | 1,700.00 | 1,675.71 | 38,075 |
| 2026-06-03 | 1,700.00 | 1,700.00 | 1,671.00 | 1,688.00 | 1,663.89 | 29,675 |
| 2026-06-02 | 1,699.00 | 1,750.00 | 1,685.00 | 1,700.00 | 1,675.71 | 23,820 |
| 2026-06-01 | 1,690.00 | 1,699.00 | 1,663.00 | 1,699.00 | 1,674.73 | 30,795 |
| 2026-05-29 | 1,675.00 | 1,708.00 | 1,627.00 | 1,690.00 | 1,665.86 | 93,560 |
| 2026-05-28 | 1,710.00 | 1,710.00 | 1,658.00 | 1,675.00 | 1,651.07 | 34,970 |
| 2026-05-26 | 1,740.00 | 1,740.00 | 1,690.00 | 1,710.00 | 1,685.57 | 57,190 |
| 2026-05-25 | 1,751.00 | 1,760.00 | 1,723.00 | 1,740.00 | 1,715.14 | 23,550 |
| 2026-05-22 | 1,740.00 | 1,758.00 | 1,705.00 | 1,750.00 | 1,725.00 | 18,515 |
| 2026-05-21 | 1,785.00 | 1,785.00 | 1,762.00 | 1,770.00 | 1,720.07 | 100,785 |
| 2026-05-20 | 1,793.00 | 1,799.00 | 1,763.00 | 1,794.00 | 1,743.39 | 66,325 |
| 2026-05-19 | 1,800.00 | 1,815.00 | 1,780.00 | 1,804.00 | 1,753.11 | 94,070 |
| 2026-05-18 | 1,805.00 | 1,809.00 | 1,780.00 | 1,803.00 | 1,752.14 | 41,390 |
| 2026-05-15 | 1,765.00 | 1,860.00 | 1,765.00 | 1,805.00 | 1,754.08 | 400,995 |
| 2026-05-14 | 1,715.00 | 1,766.00 | 1,702.00 | 1,765.00 | 1,715.21 | 149,270 |
| 2026-05-13 | 1,700.00 | 1,742.00 | 1,685.00 | 1,730.00 | 1,681.20 | 120,450 |
| 2026-05-12 | 1,670.00 | 1,700.00 | 1,666.00 | 1,700.00 | 1,652.05 | 62,235 |
| 2026-05-11 | 1,700.00 | 1,700.00 | 1,650.00 | 1,670.00 | 1,622.89 | 56,770 |
| 2026-05-08 | 1,660.00 | 1,698.00 | 1,656.00 | 1,692.00 | 1,644.27 | 70,865 |
| 2026-05-07 | 1,629.00 | 1,660.00 | 1,629.00 | 1,660.00 | 1,613.17 | 52,460 |
| 2026-05-06 | 1,653.00 | 1,653.00 | 1,618.00 | 1,621.00 | 1,575.27 | 32,670 |
| 2026-05-05 | 1,653.00 | 1,656.00 | 1,644.00 | 1,650.00 | 1,603.46 | 24,910 |
| 2026-05-04 | 1,647.00 | 1,655.00 | 1,644.00 | 1,653.00 | 1,606.37 | 21,740 |
| 2026-04-30 | 1,647.00 | 1,653.00 | 1,637.00 | 1,647.00 | 1,600.54 | 33,215 |
| 2026-04-29 | 1,640.00 | 1,652.00 | 1,625.00 | 1,647.00 | 1,600.54 | 36,685 |
| 2026-04-28 | 1,648.00 | 1,649.00 | 1,602.00 | 1,630.00 | 1,584.02 | 51,445 |
| 2026-04-27 | 1,646.00 | 1,652.00 | 1,626.00 | 1,639.00 | 1,592.77 | 41,310 |
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.