Globe Telecom Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-29 | 1,671.00 | 1,680.00 | 1,667.00 | 1,669.00 | 1,550.34 | 32,905 |
| 2025-07-28 | 1,664.00 | 1,667.00 | 1,646.00 | 1,667.00 | 1,548.49 | 32,845 |
| 2025-07-25 | 1,669.00 | 1,678.00 | 1,653.00 | 1,656.00 | 1,538.27 | 28,260 |
| 2025-07-24 | 1,689.00 | 1,689.00 | 1,661.00 | 1,664.00 | 1,545.70 | 51,515 |
| 2025-07-23 | 1,627.00 | 1,696.00 | 1,624.00 | 1,690.00 | 1,569.85 | 80,705 |
| 2025-07-22 | 1,635.00 | 1,648.00 | 1,624.00 | 1,624.00 | 1,508.54 | 102,880 |
| 2025-07-21 | 1,650.00 | 1,653.00 | 1,631.00 | 1,631.00 | 1,515.05 | 56,780 |
| 2025-07-18 | 1,635.00 | 1,661.00 | 1,635.00 | 1,650.00 | 1,532.69 | 40,040 |
| 2025-07-17 | 1,630.00 | 1,650.00 | 1,625.00 | 1,642.00 | 1,525.26 | 37,050 |
| 2025-07-16 | 1,640.00 | 1,656.00 | 1,626.00 | 1,630.00 | 1,514.12 | 68,355 |
| 2025-07-15 | 1,685.00 | 1,691.00 | 1,635.00 | 1,637.00 | 1,520.62 | 209,255 |
| 2025-07-14 | 1,641.00 | 1,698.00 | 1,641.00 | 1,685.00 | 1,565.21 | 72,410 |
| 2025-07-11 | 1,663.00 | 1,679.00 | 1,645.00 | 1,666.00 | 1,547.56 | 61,200 |
| 2025-07-10 | 1,640.00 | 1,665.00 | 1,635.00 | 1,660.00 | 1,541.98 | 39,760 |
| 2025-07-09 | 1,633.00 | 1,649.00 | 1,631.00 | 1,640.00 | 1,523.41 | 83,665 |
| 2025-07-08 | 1,660.00 | 1,667.00 | 1,632.00 | 1,633.00 | 1,516.90 | 104,415 |
| 2025-07-07 | 1,705.00 | 1,712.00 | 1,631.00 | 1,639.00 | 1,522.48 | 407,715 |
| 2025-07-04 | 1,748.00 | 1,750.00 | 1,697.00 | 1,705.00 | 1,583.78 | 85,530 |
| 2025-07-03 | 1,740.00 | 1,766.00 | 1,723.00 | 1,748.00 | 1,623.73 | 66,375 |
| 2025-07-02 | 1,708.00 | 1,742.00 | 1,692.00 | 1,739.00 | 1,615.37 | 31,280 |
| 2025-07-01 | 1,682.00 | 1,708.00 | 1,680.00 | 1,708.00 | 1,586.57 | 43,890 |
| 2025-06-30 | 1,710.00 | 1,720.00 | 1,680.00 | 1,682.00 | 1,562.42 | 89,800 |
| 2025-06-27 | 1,680.00 | 1,709.00 | 1,680.00 | 1,698.00 | 1,577.28 | 25,990 |
| 2025-06-26 | 1,690.00 | 1,703.00 | 1,668.00 | 1,672.00 | 1,553.13 | 99,465 |
| 2025-06-25 | 1,705.00 | 1,724.00 | 1,684.00 | 1,688.00 | 1,567.99 | 55,395 |
| 2025-06-24 | 1,680.00 | 1,722.00 | 1,680.00 | 1,696.00 | 1,575.42 | 70,550 |
| 2025-06-23 | 1,674.00 | 1,700.00 | 1,670.00 | 1,676.00 | 1,556.85 | 63,185 |
| 2025-06-20 | 1,740.00 | 1,740.00 | 1,674.00 | 1,674.00 | 1,554.99 | 445,985 |
| 2025-06-19 | 1,756.00 | 1,770.00 | 1,732.00 | 1,737.00 | 1,613.51 | 74,395 |
| 2025-06-18 | 1,761.00 | 1,778.00 | 1,752.00 | 1,753.00 | 1,628.37 | 51,360 |
| 2025-06-17 | 1,765.00 | 1,785.00 | 1,761.00 | 1,761.00 | 1,635.80 | 30,785 |
| 2025-06-16 | 1,781.00 | 1,781.00 | 1,762.00 | 1,765.00 | 1,639.52 | 52,705 |
| 2025-06-13 | 1,800.00 | 1,813.00 | 1,766.00 | 1,782.00 | 1,655.31 | 70,200 |
| 2025-06-11 | 1,800.00 | 1,814.00 | 1,770.00 | 1,800.00 | 1,672.03 | 30,810 |
| 2025-06-10 | 1,800.00 | 1,826.00 | 1,800.00 | 1,807.00 | 1,678.53 | 25,855 |
| 2025-06-09 | 1,807.00 | 1,829.00 | 1,793.00 | 1,800.00 | 1,672.03 | 30,135 |
| 2025-06-05 | 1,810.00 | 1,810.00 | 1,792.00 | 1,810.00 | 1,681.32 | 32,980 |
| 2025-06-04 | 1,811.00 | 1,815.00 | 1,801.00 | 1,812.00 | 1,683.18 | 39,540 |
| 2025-06-03 | 1,838.00 | 1,843.00 | 1,799.00 | 1,800.00 | 1,672.03 | 56,800 |
| 2025-06-02 | 1,780.00 | 1,802.00 | 1,780.00 | 1,800.00 | 1,672.03 | 510,010 |
| 2025-05-30 | 1,822.00 | 1,840.00 | 1,751.00 | 1,770.00 | 1,644.16 | 102,435 |
| 2025-05-29 | 1,800.00 | 1,820.00 | 1,790.00 | 1,815.00 | 1,685.96 | 39,825 |
| 2025-05-28 | 1,780.00 | 1,810.00 | 1,778.00 | 1,785.00 | 1,658.10 | 56,505 |
| 2025-05-27 | 1,760.00 | 1,787.00 | 1,760.00 | 1,780.00 | 1,653.45 | 35,145 |
| 2025-05-26 | 1,752.00 | 1,789.00 | 1,752.00 | 1,752.00 | 1,627.44 | 49,305 |
| 2025-05-23 | 1,800.00 | 1,800.00 | 1,748.00 | 1,748.00 | 1,623.73 | 129,235 |
| 2025-05-22 | 1,800.00 | 1,813.00 | 1,782.00 | 1,800.00 | 1,648.81 | 53,150 |
| 2025-05-21 | 1,800.00 | 1,820.00 | 1,798.00 | 1,798.00 | 1,646.98 | 53,775 |
| 2025-05-20 | 1,820.00 | 1,825.00 | 1,795.00 | 1,800.00 | 1,648.81 | 121,535 |
| 2025-05-19 | 1,874.00 | 1,874.00 | 1,820.00 | 1,821.00 | 1,668.04 | 69,785 |
| 2025-05-16 | 1,893.00 | 1,893.00 | 1,840.00 | 1,845.00 | 1,690.03 | 82,035 |
| 2025-05-15 | 1,896.00 | 1,900.00 | 1,886.00 | 1,893.00 | 1,734.00 | 71,640 |
| 2025-05-14 | 1,949.00 | 1,949.00 | 1,890.00 | 1,890.00 | 1,731.25 | 129,610 |
| 2025-05-13 | 1,981.00 | 1,990.00 | 1,940.00 | 1,940.00 | 1,777.05 | 79,800 |
| 2025-05-09 | 2,000.00 | 2,004.00 | 1,979.00 | 1,980.00 | 1,813.69 | 37,100 |
| 2025-05-08 | 2,022.00 | 2,026.00 | 1,965.00 | 2,000.00 | 1,832.01 | 35,245 |
| 2025-05-07 | 1,995.00 | 2,032.00 | 1,984.00 | 2,022.00 | 1,852.16 | 114,240 |
| 2025-05-06 | 1,945.00 | 1,995.00 | 1,944.00 | 1,995.00 | 1,827.43 | 72,265 |
| 2025-05-05 | 1,930.00 | 1,952.00 | 1,930.00 | 1,942.00 | 1,778.88 | 23,355 |
| 2025-05-02 | 1,964.00 | 1,970.00 | 1,917.00 | 1,930.00 | 1,767.89 | 272,115 |
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.