GT Capital Holdings Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-05-20 | 506.50 | 529.00 | 506.50 | 529.00 | 510.37 | 253,540 |
| 2022-05-19 | 514.00 | 519.00 | 502.50 | 514.00 | 495.90 | 192,550 |
| 2022-05-18 | 514.50 | 523.00 | 512.50 | 523.00 | 504.58 | 126,710 |
| 2022-05-17 | 498.20 | 512.00 | 498.20 | 512.00 | 493.97 | 136,960 |
| 2022-05-16 | 487.00 | 507.00 | 486.00 | 491.00 | 473.71 | 163,500 |
| 2022-05-13 | 504.00 | 504.00 | 482.00 | 482.00 | 465.03 | 212,110 |
| 2022-05-12 | 511.00 | 511.00 | 500.00 | 500.00 | 482.39 | 116,340 |
| 2022-05-11 | 501.00 | 512.00 | 500.50 | 512.00 | 493.97 | 87,640 |
| 2022-05-10 | 500.00 | 505.50 | 495.00 | 503.00 | 485.29 | 176,980 |
| 2022-05-06 | 510.00 | 514.00 | 504.00 | 506.00 | 488.18 | 201,480 |
| 2022-05-05 | 516.00 | 521.00 | 505.50 | 514.50 | 496.38 | 105,160 |
| 2022-05-04 | 510.00 | 517.50 | 505.00 | 516.00 | 497.83 | 103,450 |
| 2022-05-02 | 504.00 | 520.00 | 502.00 | 520.00 | 501.69 | 104,520 |
| 2022-04-29 | 510.00 | 515.00 | 504.00 | 504.00 | 486.25 | 112,010 |
| 2022-04-28 | 515.00 | 515.50 | 508.00 | 508.50 | 490.59 | 70,400 |
| 2022-04-27 | 520.50 | 520.50 | 506.00 | 508.50 | 490.59 | 168,830 |
| 2022-04-26 | 515.00 | 522.50 | 515.00 | 521.00 | 502.65 | 54,790 |
| 2022-04-25 | 512.00 | 517.50 | 510.00 | 514.00 | 495.90 | 67,310 |
| 2022-04-22 | 528.00 | 528.00 | 515.00 | 515.00 | 496.87 | 59,610 |
| 2022-04-21 | 533.00 | 533.00 | 518.00 | 529.00 | 510.37 | 64,370 |
| 2022-04-20 | 517.00 | 533.00 | 517.00 | 533.00 | 514.23 | 121,480 |
| 2022-04-19 | 516.00 | 519.50 | 511.00 | 515.00 | 496.87 | 100,540 |
| 2022-04-18 | 512.00 | 515.50 | 510.00 | 512.00 | 493.97 | 39,210 |
| 2022-04-13 | 511.00 | 517.50 | 509.50 | 512.00 | 493.97 | 164,000 |
| 2022-04-12 | 520.50 | 520.50 | 510.00 | 511.00 | 493.01 | 101,120 |
| 2022-04-11 | 514.00 | 522.00 | 514.00 | 514.50 | 496.38 | 91,850 |
| 2022-04-08 | 510.00 | 517.00 | 510.00 | 514.00 | 495.90 | 85,150 |
| 2022-04-07 | 520.50 | 524.50 | 506.00 | 508.00 | 490.11 | 305,090 |
| 2022-04-06 | 532.00 | 532.00 | 517.00 | 520.00 | 501.69 | 115,920 |
| 2022-04-05 | 534.00 | 534.00 | 526.50 | 532.00 | 513.27 | 61,660 |
| 2022-04-04 | 546.50 | 546.50 | 530.00 | 531.50 | 509.89 | 83,890 |
| 2022-04-01 | 547.50 | 547.50 | 534.50 | 537.00 | 515.17 | 121,990 |
| 2022-03-31 | 544.00 | 552.00 | 542.50 | 552.00 | 529.56 | 254,500 |
| 2022-03-30 | 530.00 | 546.00 | 530.00 | 546.00 | 523.80 | 173,580 |
| 2022-03-29 | 529.50 | 530.00 | 525.50 | 527.00 | 505.57 | 74,180 |
| 2022-03-28 | 515.00 | 528.00 | 514.00 | 528.00 | 506.53 | 141,490 |
| 2022-03-25 | 515.00 | 515.00 | 506.00 | 506.50 | 485.91 | 137,880 |
| 2022-03-24 | 507.00 | 522.00 | 501.00 | 505.00 | 484.47 | 281,960 |
| 2022-03-23 | 509.00 | 514.00 | 506.00 | 506.00 | 485.43 | 119,410 |
| 2022-03-22 | 515.00 | 521.50 | 507.00 | 507.00 | 486.39 | 122,410 |
| 2022-03-21 | 516.00 | 529.00 | 512.50 | 515.00 | 494.06 | 146,540 |
| 2022-03-18 | 533.00 | 533.50 | 515.00 | 515.00 | 494.06 | 179,470 |
| 2022-03-17 | 515.00 | 532.00 | 515.00 | 527.00 | 505.57 | 243,380 |
| 2022-03-16 | 510.00 | 517.00 | 505.00 | 509.50 | 488.79 | 166,570 |
| 2022-03-15 | 506.00 | 515.00 | 470.00 | 500.00 | 479.67 | 643,630 |
| 2022-03-14 | 533.00 | 533.00 | 502.00 | 502.00 | 481.59 | 423,090 |
| 2022-03-11 | 535.50 | 535.50 | 523.50 | 526.00 | 504.61 | 139,280 |
| 2022-03-10 | 540.00 | 540.00 | 529.00 | 535.00 | 513.25 | 162,540 |
| 2022-03-09 | 523.50 | 538.50 | 521.50 | 525.00 | 503.66 | 298,050 |
| 2022-03-08 | 555.00 | 555.00 | 522.50 | 523.50 | 502.22 | 582,200 |
| 2022-03-07 | 576.00 | 576.00 | 551.00 | 557.50 | 534.83 | 289,550 |
| 2022-03-04 | 590.00 | 590.00 | 578.00 | 582.50 | 558.82 | 63,440 |
| 2022-03-03 | 589.00 | 590.00 | 575.00 | 590.00 | 566.01 | 106,180 |
| 2022-03-02 | 587.00 | 589.50 | 580.00 | 587.00 | 563.13 | 123,170 |
| 2022-03-01 | 580.00 | 587.00 | 570.00 | 586.00 | 562.17 | 95,350 |
| 2022-02-28 | 565.00 | 592.00 | 563.00 | 578.00 | 554.50 | 329,410 |
| 2022-02-24 | 590.00 | 590.00 | 562.00 | 570.00 | 546.83 | 103,890 |
| 2022-02-23 | 588.50 | 590.00 | 580.00 | 590.00 | 566.01 | 103,780 |
| 2022-02-22 | 592.00 | 594.00 | 579.00 | 590.50 | 566.49 | 132,840 |
| 2022-02-21 | 585.00 | 596.00 | 569.00 | 596.00 | 571.77 | 261,440 |
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.