Globe Telecom Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-26 | 1,619.00 | 1,626.00 | 1,607.00 | 1,617.00 | 1,548.31 | 22,070 |
| 2026-01-23 | 1,631.00 | 1,637.00 | 1,615.00 | 1,619.00 | 1,550.22 | 54,105 |
| 2026-01-22 | 1,603.00 | 1,635.00 | 1,603.00 | 1,630.00 | 1,560.75 | 21,755 |
| 2026-01-21 | 1,617.00 | 1,625.00 | 1,602.00 | 1,602.00 | 1,533.94 | 47,335 |
| 2026-01-20 | 1,630.00 | 1,639.00 | 1,608.00 | 1,619.00 | 1,550.22 | 44,375 |
| 2026-01-19 | 1,635.00 | 1,647.00 | 1,625.00 | 1,625.00 | 1,555.97 | 38,470 |
| 2026-01-16 | 1,652.00 | 1,664.00 | 1,630.00 | 1,632.00 | 1,562.67 | 47,295 |
| 2026-01-15 | 1,665.00 | 1,672.00 | 1,650.00 | 1,651.00 | 1,580.86 | 43,490 |
| 2026-01-14 | 1,640.00 | 1,681.00 | 1,634.00 | 1,660.00 | 1,589.48 | 119,900 |
| 2026-01-13 | 1,637.00 | 1,643.00 | 1,617.00 | 1,640.00 | 1,570.33 | 32,345 |
| 2026-01-12 | 1,638.00 | 1,638.00 | 1,607.00 | 1,620.00 | 1,551.18 | 58,355 |
| 2026-01-09 | 1,620.00 | 1,645.00 | 1,611.00 | 1,620.00 | 1,551.18 | 56,695 |
| 2026-01-08 | 1,610.00 | 1,629.00 | 1,610.00 | 1,620.00 | 1,551.18 | 19,990 |
| 2026-01-07 | 1,611.00 | 1,628.00 | 1,605.00 | 1,610.00 | 1,541.60 | 34,495 |
| 2026-01-06 | 1,600.00 | 1,630.00 | 1,596.00 | 1,611.00 | 1,542.56 | 61,560 |
| 2026-01-05 | 1,600.00 | 1,616.00 | 1,581.00 | 1,581.00 | 1,513.84 | 25,730 |
| 2026-01-02 | 1,590.00 | 1,619.00 | 1,590.00 | 1,600.00 | 1,532.03 | 12,890 |
| 2025-12-29 | 1,585.00 | 1,585.00 | 1,573.00 | 1,584.00 | 1,516.71 | 8,935 |
| 2025-12-26 | 1,590.00 | 1,603.00 | 1,585.00 | 1,585.00 | 1,517.67 | 18,505 |
| 2025-12-23 | 1,565.00 | 1,605.00 | 1,560.00 | 1,590.00 | 1,522.45 | 32,895 |
| 2025-12-22 | 1,542.00 | 1,574.00 | 1,520.00 | 1,565.00 | 1,498.51 | 20,765 |
| 2025-12-19 | 1,603.00 | 1,603.00 | 1,549.00 | 1,549.00 | 1,483.19 | 195,140 |
| 2025-12-18 | 1,560.00 | 1,604.00 | 1,555.00 | 1,604.00 | 1,535.86 | 36,810 |
| 2025-12-17 | 1,574.00 | 1,574.00 | 1,561.00 | 1,563.00 | 1,496.60 | 22,925 |
| 2025-12-16 | 1,573.00 | 1,575.00 | 1,560.00 | 1,574.00 | 1,507.13 | 34,670 |
| 2025-12-15 | 1,570.00 | 1,587.00 | 1,564.00 | 1,573.00 | 1,506.18 | 12,655 |
| 2025-12-12 | 1,569.00 | 1,571.00 | 1,560.00 | 1,560.00 | 1,493.73 | 27,300 |
| 2025-12-11 | 1,570.00 | 1,589.00 | 1,560.00 | 1,565.00 | 1,498.51 | 24,010 |
| 2025-12-10 | 1,570.00 | 1,585.00 | 1,555.00 | 1,567.00 | 1,500.43 | 20,225 |
| 2025-12-09 | 1,589.00 | 1,590.00 | 1,555.00 | 1,570.00 | 1,503.30 | 45,505 |
| 2025-12-05 | 1,600.00 | 1,609.00 | 1,591.00 | 1,591.00 | 1,523.41 | 15,810 |
| 2025-12-04 | 1,609.00 | 1,609.00 | 1,585.00 | 1,600.00 | 1,532.03 | 49,985 |
| 2025-12-03 | 1,628.00 | 1,630.00 | 1,606.00 | 1,609.00 | 1,540.65 | 47,290 |
| 2025-12-02 | 1,619.00 | 1,628.00 | 1,606.00 | 1,628.00 | 1,558.84 | 18,130 |
| 2025-12-01 | 1,602.00 | 1,632.00 | 1,602.00 | 1,617.00 | 1,548.31 | 29,355 |
| 2025-11-28 | 1,575.00 | 1,620.00 | 1,563.00 | 1,602.00 | 1,533.94 | 40,840 |
| 2025-11-27 | 1,596.00 | 1,596.00 | 1,563.00 | 1,570.00 | 1,503.30 | 15,330 |
| 2025-11-26 | 1,583.00 | 1,600.00 | 1,555.00 | 1,597.00 | 1,529.16 | 20,760 |
| 2025-11-25 | 1,600.00 | 1,610.00 | 1,583.00 | 1,583.00 | 1,515.75 | 16,985 |
| 2025-11-24 | 1,605.00 | 1,611.00 | 1,572.00 | 1,608.00 | 1,539.69 | 20,135 |
| 2025-11-21 | 1,615.00 | 1,615.00 | 1,594.00 | 1,601.00 | 1,532.99 | 19,120 |
| 2025-11-20 | 1,600.00 | 1,625.00 | 1,588.00 | 1,620.00 | 1,551.18 | 32,975 |
| 2025-11-19 | 1,596.00 | 1,629.00 | 1,582.00 | 1,629.00 | 1,559.80 | 16,950 |
| 2025-11-18 | 1,621.00 | 1,655.00 | 1,601.00 | 1,625.00 | 1,532.03 | 35,320 |
| 2025-11-17 | 1,590.00 | 1,627.00 | 1,575.00 | 1,620.00 | 1,527.31 | 33,720 |
| 2025-11-14 | 1,645.00 | 1,645.00 | 1,587.00 | 1,596.00 | 1,504.69 | 61,470 |
| 2025-11-13 | 1,505.00 | 1,648.00 | 1,505.00 | 1,648.00 | 1,553.71 | 140,505 |
| 2025-11-12 | 1,461.00 | 1,505.00 | 1,461.00 | 1,501.00 | 1,415.12 | 25,935 |
| 2025-11-11 | 1,453.00 | 1,469.00 | 1,436.00 | 1,461.00 | 1,377.41 | 14,335 |
| 2025-11-10 | 1,459.00 | 1,469.00 | 1,453.00 | 1,453.00 | 1,369.87 | 10,380 |
| 2025-11-07 | 1,445.00 | 1,462.00 | 1,401.00 | 1,460.00 | 1,376.47 | 73,960 |
| 2025-11-06 | 1,493.00 | 1,493.00 | 1,440.00 | 1,445.00 | 1,362.33 | 79,615 |
| 2025-11-05 | 1,490.00 | 1,493.00 | 1,460.00 | 1,493.00 | 1,407.58 | 20,525 |
| 2025-11-04 | 1,480.00 | 1,500.00 | 1,476.00 | 1,490.00 | 1,404.75 | 21,500 |
| 2025-11-03 | 1,478.00 | 1,480.00 | 1,460.00 | 1,480.00 | 1,395.32 | 18,760 |
| 2025-10-30 | 1,477.00 | 1,487.00 | 1,455.00 | 1,477.00 | 1,392.50 | 19,280 |
| 2025-10-29 | 1,451.00 | 1,487.00 | 1,451.00 | 1,477.00 | 1,392.50 | 46,445 |
| 2025-10-28 | 1,445.00 | 1,458.00 | 1,445.00 | 1,450.00 | 1,367.04 | 16,340 |
| 2025-10-27 | 1,455.00 | 1,455.00 | 1,435.00 | 1,445.00 | 1,362.33 | 16,345 |
| 2025-10-24 | 1,470.00 | 1,470.00 | 1,453.00 | 1,455.00 | 1,371.75 | 50,460 |
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.