GT Capital Holdings Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-08-12 | 491.60 | 503.50 | 486.20 | 501.00 | 483.36 | 246,960 |
| 2022-08-11 | 468.00 | 493.00 | 468.00 | 493.00 | 475.64 | 246,500 |
| 2022-08-10 | 466.00 | 466.80 | 456.00 | 466.80 | 450.36 | 101,160 |
| 2022-08-09 | 460.00 | 468.00 | 451.20 | 468.00 | 451.52 | 192,050 |
| 2022-08-08 | 453.00 | 459.80 | 453.00 | 454.60 | 438.59 | 91,700 |
| 2022-08-05 | 458.80 | 464.60 | 451.60 | 451.80 | 435.89 | 193,430 |
| 2022-08-04 | 452.00 | 459.00 | 451.20 | 458.80 | 442.65 | 158,890 |
| 2022-08-03 | 449.80 | 456.80 | 447.20 | 450.00 | 434.15 | 174,030 |
| 2022-08-02 | 448.00 | 458.00 | 441.40 | 449.80 | 433.96 | 192,440 |
| 2022-08-01 | 454.00 | 455.20 | 440.00 | 441.00 | 425.47 | 183,920 |
| 2022-07-29 | 467.80 | 467.80 | 453.40 | 453.40 | 437.44 | 227,540 |
| 2022-07-28 | 468.00 | 468.00 | 458.00 | 464.60 | 448.24 | 228,400 |
| 2022-07-27 | 472.80 | 472.80 | 465.00 | 468.00 | 451.52 | 36,750 |
| 2022-07-26 | 470.00 | 473.00 | 466.40 | 470.00 | 453.45 | 13,660 |
| 2022-07-25 | 470.00 | 470.00 | 456.20 | 470.00 | 453.45 | 37,940 |
| 2022-07-22 | 468.00 | 470.00 | 463.20 | 470.00 | 453.45 | 22,650 |
| 2022-07-21 | 468.00 | 473.80 | 460.00 | 468.00 | 451.52 | 33,990 |
| 2022-07-20 | 467.40 | 473.40 | 467.40 | 470.00 | 453.45 | 69,980 |
| 2022-07-19 | 473.00 | 473.00 | 462.40 | 473.00 | 456.35 | 70,740 |
| 2022-07-18 | 438.00 | 475.00 | 438.00 | 475.00 | 458.27 | 87,960 |
| 2022-07-15 | 445.00 | 453.20 | 422.00 | 442.00 | 426.44 | 160,220 |
| 2022-07-14 | 462.20 | 463.80 | 440.00 | 440.00 | 424.51 | 361,540 |
| 2022-07-13 | 482.20 | 482.20 | 463.00 | 463.00 | 446.70 | 134,020 |
| 2022-07-12 | 483.00 | 483.00 | 478.40 | 479.80 | 462.91 | 68,620 |
| 2022-07-11 | 499.00 | 499.00 | 477.00 | 478.20 | 461.36 | 94,820 |
| 2022-07-08 | 488.00 | 503.50 | 485.00 | 492.80 | 475.45 | 211,510 |
| 2022-07-07 | 485.00 | 488.00 | 481.80 | 488.00 | 470.82 | 51,400 |
| 2022-07-06 | 480.00 | 488.00 | 477.00 | 488.00 | 470.82 | 146,650 |
| 2022-07-05 | 480.00 | 487.60 | 477.40 | 478.00 | 461.17 | 140,020 |
| 2022-07-04 | 493.00 | 493.00 | 473.00 | 477.40 | 460.59 | 58,190 |
| 2022-07-01 | 489.00 | 493.00 | 481.00 | 493.00 | 475.64 | 43,440 |
| 2022-06-30 | 491.00 | 491.00 | 481.00 | 489.00 | 471.78 | 135,890 |
| 2022-06-29 | 475.00 | 493.60 | 469.00 | 482.00 | 465.03 | 111,000 |
| 2022-06-28 | 470.00 | 475.00 | 462.00 | 475.00 | 458.27 | 157,080 |
| 2022-06-27 | 473.40 | 475.00 | 462.00 | 462.00 | 445.73 | 93,980 |
| 2022-06-24 | 460.20 | 477.80 | 460.20 | 473.00 | 456.35 | 56,940 |
| 2022-06-23 | 477.00 | 478.00 | 458.00 | 468.00 | 451.52 | 207,450 |
| 2022-06-22 | 488.00 | 488.00 | 478.00 | 478.00 | 461.17 | 67,480 |
| 2022-06-21 | 484.00 | 488.00 | 480.00 | 488.00 | 470.82 | 50,170 |
| 2022-06-20 | 480.20 | 489.00 | 479.00 | 484.00 | 466.96 | 100,810 |
| 2022-06-17 | 495.00 | 495.20 | 480.00 | 480.00 | 463.10 | 158,910 |
| 2022-06-16 | 485.00 | 498.80 | 485.00 | 498.60 | 481.04 | 159,670 |
| 2022-06-15 | 498.00 | 498.00 | 480.00 | 480.00 | 463.10 | 122,280 |
| 2022-06-14 | 489.00 | 500.00 | 480.00 | 500.00 | 482.39 | 96,580 |
| 2022-06-13 | 495.00 | 495.00 | 485.00 | 485.20 | 468.12 | 93,470 |
| 2022-06-10 | 503.00 | 503.00 | 495.00 | 495.00 | 477.57 | 80,500 |
| 2022-06-09 | 505.50 | 505.50 | 497.40 | 500.00 | 482.39 | 71,850 |
| 2022-06-08 | 500.00 | 506.50 | 497.20 | 501.00 | 483.36 | 214,160 |
| 2022-06-07 | 502.00 | 502.00 | 497.00 | 497.00 | 479.50 | 110,550 |
| 2022-06-06 | 502.50 | 503.00 | 499.00 | 500.00 | 482.39 | 91,620 |
| 2022-06-03 | 501.50 | 507.00 | 499.00 | 501.50 | 483.84 | 120,310 |
| 2022-06-02 | 501.50 | 502.50 | 499.20 | 500.00 | 482.39 | 122,760 |
| 2022-06-01 | 512.00 | 512.00 | 500.00 | 501.50 | 483.84 | 194,040 |
| 2022-05-31 | 520.00 | 522.00 | 502.50 | 502.50 | 484.81 | 1,211,430 |
| 2022-05-30 | 514.00 | 519.00 | 512.00 | 515.00 | 496.87 | 109,990 |
| 2022-05-27 | 504.50 | 516.00 | 504.50 | 510.50 | 492.52 | 144,870 |
| 2022-05-26 | 500.00 | 500.50 | 495.20 | 500.00 | 482.39 | 124,320 |
| 2022-05-25 | 508.00 | 508.50 | 499.40 | 500.00 | 482.39 | 167,920 |
| 2022-05-24 | 527.00 | 527.00 | 503.00 | 508.00 | 490.11 | 112,000 |
| 2022-05-23 | 528.50 | 528.50 | 520.00 | 527.50 | 508.93 | 127,980 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-08-24 | 3.0000 PHP |
| 2026-04-07 | 4.0800 PHP |
| 2025-08-26 | 3.0000 PHP |
| 2025-03-31 | 2.0000 PHP |
| 2024-08-21 | 3.0000 PHP |
| 2024-03-26 | 2.0000 PHP |
| 2023-03-29 | 3.0000 PHP |
| 2022-04-05 | 3.0000 PHP |
| 2021-03-31 | 3.0000 PHP |
| 2020-06-02 | 3.0000 PHP |
| 2019-04-04 | 3.0000 PHP |
Open, high, low and close are as traded (PHP). Adjusted close accounts for splits and dividends. Educational only, not financial advice.