Globe Telecom Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-22 | 1,465.00 | 1,465.00 | 1,440.00 | 1,450.00 | 1,367.04 | 33,600 |
| 2025-10-21 | 1,465.00 | 1,478.00 | 1,451.00 | 1,465.00 | 1,381.18 | 36,150 |
| 2025-10-20 | 1,465.00 | 1,478.00 | 1,454.00 | 1,465.00 | 1,381.18 | 30,380 |
| 2025-10-17 | 1,458.00 | 1,474.00 | 1,458.00 | 1,463.00 | 1,379.30 | 27,630 |
| 2025-10-16 | 1,451.00 | 1,472.00 | 1,451.00 | 1,457.00 | 1,373.64 | 49,375 |
| 2025-10-15 | 1,490.00 | 1,499.00 | 1,450.00 | 1,450.00 | 1,367.04 | 188,050 |
| 2025-10-14 | 1,500.00 | 1,500.00 | 1,480.00 | 1,480.00 | 1,395.32 | 52,890 |
| 2025-10-13 | 1,495.00 | 1,509.00 | 1,483.00 | 1,490.00 | 1,404.75 | 54,975 |
| 2025-10-10 | 1,502.00 | 1,513.00 | 1,492.00 | 1,495.00 | 1,409.47 | 23,120 |
| 2025-10-09 | 1,525.00 | 1,529.00 | 1,501.00 | 1,505.00 | 1,418.89 | 48,820 |
| 2025-10-08 | 1,530.00 | 1,530.00 | 1,515.00 | 1,525.00 | 1,437.75 | 47,120 |
| 2025-10-07 | 1,530.00 | 1,530.00 | 1,510.00 | 1,525.00 | 1,437.75 | 40,300 |
| 2025-10-06 | 1,559.00 | 1,569.00 | 1,522.00 | 1,530.00 | 1,442.46 | 41,445 |
| 2025-10-03 | 1,525.00 | 1,558.00 | 1,515.00 | 1,558.00 | 1,468.86 | 55,695 |
| 2025-10-02 | 1,508.00 | 1,525.00 | 1,502.00 | 1,515.00 | 1,428.32 | 23,770 |
| 2025-10-01 | 1,500.00 | 1,510.00 | 1,500.00 | 1,508.00 | 1,421.72 | 10,055 |
| 2025-09-30 | 1,492.00 | 1,505.00 | 1,492.00 | 1,500.00 | 1,414.18 | 26,245 |
| 2025-09-29 | 1,498.00 | 1,498.00 | 1,478.00 | 1,492.00 | 1,406.64 | 35,995 |
| 2025-09-26 | 1,535.00 | 1,535.00 | 1,485.00 | 1,492.00 | 1,406.64 | 111,890 |
| 2025-09-25 | 1,530.00 | 1,539.00 | 1,511.00 | 1,535.00 | 1,447.18 | 15,515 |
| 2025-09-24 | 1,531.00 | 1,559.00 | 1,514.00 | 1,529.00 | 1,441.52 | 41,825 |
| 2025-09-23 | 1,574.00 | 1,575.00 | 1,515.00 | 1,530.00 | 1,442.46 | 48,555 |
| 2025-09-22 | 1,555.00 | 1,577.00 | 1,555.00 | 1,574.00 | 1,483.95 | 19,185 |
| 2025-09-19 | 1,600.00 | 1,600.00 | 1,555.00 | 1,555.00 | 1,466.03 | 29,680 |
| 2025-09-18 | 1,538.00 | 1,600.00 | 1,533.00 | 1,599.00 | 1,507.52 | 69,265 |
| 2025-09-17 | 1,513.00 | 1,539.00 | 1,513.00 | 1,530.00 | 1,442.46 | 22,870 |
| 2025-09-16 | 1,529.00 | 1,548.00 | 1,514.00 | 1,514.00 | 1,427.38 | 55,640 |
| 2025-09-15 | 1,526.00 | 1,550.00 | 1,523.00 | 1,530.00 | 1,442.46 | 15,900 |
| 2025-09-12 | 1,516.00 | 1,579.00 | 1,516.00 | 1,526.00 | 1,438.69 | 21,440 |
| 2025-09-11 | 1,540.00 | 1,550.00 | 1,513.00 | 1,520.00 | 1,433.04 | 44,180 |
| 2025-09-10 | 1,521.00 | 1,538.00 | 1,505.00 | 1,530.00 | 1,442.46 | 23,480 |
| 2025-09-09 | 1,568.00 | 1,570.00 | 1,521.00 | 1,523.00 | 1,435.86 | 63,500 |
| 2025-09-08 | 1,578.00 | 1,581.00 | 1,562.00 | 1,570.00 | 1,480.17 | 22,370 |
| 2025-09-05 | 1,579.00 | 1,588.00 | 1,560.00 | 1,575.00 | 1,484.89 | 290,320 |
| 2025-09-04 | 1,520.00 | 1,582.00 | 1,518.00 | 1,576.00 | 1,485.83 | 161,790 |
| 2025-09-03 | 1,518.00 | 1,523.00 | 1,502.00 | 1,520.00 | 1,433.04 | 53,610 |
| 2025-09-02 | 1,507.00 | 1,528.00 | 1,505.00 | 1,520.00 | 1,433.04 | 62,520 |
| 2025-09-01 | 1,507.00 | 1,529.00 | 1,478.00 | 1,505.00 | 1,418.89 | 79,825 |
| 2025-08-29 | 1,577.00 | 1,577.00 | 1,500.00 | 1,507.00 | 1,420.78 | 145,900 |
| 2025-08-28 | 1,610.00 | 1,614.00 | 1,555.00 | 1,555.00 | 1,466.03 | 185,225 |
| 2025-08-27 | 1,597.00 | 1,620.00 | 1,577.00 | 1,585.00 | 1,494.32 | 120,210 |
| 2025-08-26 | 1,625.00 | 1,625.00 | 1,584.00 | 1,600.00 | 1,508.46 | 86,835 |
| 2025-08-22 | 1,670.00 | 1,670.00 | 1,610.00 | 1,632.00 | 1,538.63 | 94,425 |
| 2025-08-20 | 1,670.00 | 1,670.00 | 1,655.00 | 1,670.00 | 1,574.45 | 24,240 |
| 2025-08-19 | 1,679.00 | 1,680.00 | 1,650.00 | 1,680.00 | 1,583.88 | 19,965 |
| 2025-08-18 | 1,698.00 | 1,698.00 | 1,678.00 | 1,688.00 | 1,591.42 | 29,625 |
| 2025-08-15 | 1,690.00 | 1,699.00 | 1,670.00 | 1,698.00 | 1,577.28 | 62,910 |
| 2025-08-14 | 1,717.00 | 1,730.00 | 1,688.00 | 1,695.00 | 1,574.50 | 58,415 |
| 2025-08-13 | 1,711.00 | 1,732.00 | 1,710.00 | 1,715.00 | 1,593.07 | 22,710 |
| 2025-08-12 | 1,680.00 | 1,710.00 | 1,680.00 | 1,704.00 | 1,582.86 | 42,955 |
| 2025-08-11 | 1,720.00 | 1,724.00 | 1,675.00 | 1,675.00 | 1,555.92 | 68,470 |
| 2025-08-08 | 1,743.00 | 1,744.00 | 1,717.00 | 1,720.00 | 1,597.72 | 23,660 |
| 2025-08-07 | 1,735.00 | 1,746.00 | 1,720.00 | 1,740.00 | 1,616.30 | 45,545 |
| 2025-08-06 | 1,711.00 | 1,744.00 | 1,700.00 | 1,718.00 | 1,595.86 | 55,305 |
| 2025-08-05 | 1,712.00 | 1,740.00 | 1,705.00 | 1,730.00 | 1,607.01 | 85,700 |
| 2025-08-04 | 1,680.00 | 1,710.00 | 1,680.00 | 1,710.00 | 1,588.43 | 22,315 |
| 2025-08-01 | 1,665.00 | 1,682.00 | 1,665.00 | 1,680.00 | 1,560.56 | 39,135 |
| 2025-07-31 | 1,665.00 | 1,693.00 | 1,664.00 | 1,670.00 | 1,551.27 | 47,950 |
| 2025-07-30 | 1,670.00 | 1,671.00 | 1,660.00 | 1,664.00 | 1,545.70 | 25,220 |
| 2025-07-29 | 1,671.00 | 1,680.00 | 1,667.00 | 1,669.00 | 1,550.34 | 32,905 |
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.