GT Capital Holdings Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-29 | 728.00 | 728.00 | 714.00 | 722.00 | 706.19 | 69,680 |
| 2024-10-28 | 718.00 | 731.00 | 718.00 | 728.00 | 712.06 | 210,430 |
| 2024-10-25 | 701.00 | 721.00 | 701.00 | 714.50 | 698.85 | 417,920 |
| 2024-10-24 | 710.00 | 712.00 | 700.00 | 709.00 | 693.48 | 117,020 |
| 2024-10-23 | 700.00 | 712.00 | 700.00 | 710.00 | 694.45 | 104,540 |
| 2024-10-22 | 700.50 | 712.50 | 698.00 | 710.00 | 694.45 | 126,750 |
| 2024-10-21 | 698.00 | 711.00 | 695.00 | 700.00 | 684.67 | 53,120 |
| 2024-10-18 | 701.00 | 710.00 | 696.00 | 698.00 | 682.72 | 83,170 |
| 2024-10-17 | 710.00 | 712.00 | 698.00 | 701.00 | 685.65 | 62,460 |
| 2024-10-16 | 712.00 | 712.00 | 700.00 | 710.00 | 694.45 | 85,170 |
| 2024-10-15 | 709.00 | 717.00 | 708.00 | 709.00 | 693.48 | 246,330 |
| 2024-10-14 | 698.00 | 712.00 | 698.00 | 709.50 | 693.96 | 73,360 |
| 2024-10-11 | 712.00 | 712.00 | 693.00 | 698.00 | 682.72 | 133,150 |
| 2024-10-10 | 711.00 | 720.00 | 709.00 | 712.00 | 696.41 | 210,430 |
| 2024-10-09 | 721.50 | 721.50 | 703.00 | 708.00 | 692.50 | 130,270 |
| 2024-10-08 | 710.00 | 730.00 | 710.00 | 723.00 | 707.17 | 71,260 |
| 2024-10-07 | 725.00 | 740.00 | 707.00 | 712.00 | 696.41 | 230,650 |
| 2024-10-04 | 725.00 | 729.00 | 717.50 | 722.00 | 706.19 | 151,740 |
| 2024-10-03 | 720.00 | 729.00 | 715.50 | 725.00 | 709.12 | 109,250 |
| 2024-10-02 | 734.00 | 734.00 | 720.00 | 724.00 | 708.15 | 72,840 |
| 2024-10-01 | 730.00 | 741.00 | 720.00 | 740.00 | 723.80 | 106,020 |
| 2024-09-30 | 730.00 | 739.00 | 720.00 | 730.00 | 714.02 | 357,260 |
| 2024-09-27 | 728.00 | 743.00 | 721.50 | 730.00 | 714.02 | 257,350 |
| 2024-09-26 | 711.00 | 731.00 | 708.00 | 728.00 | 712.06 | 217,320 |
| 2024-09-25 | 710.00 | 719.50 | 706.00 | 713.00 | 697.39 | 118,630 |
| 2024-09-24 | 722.00 | 731.00 | 712.00 | 712.00 | 696.41 | 270,890 |
| 2024-09-23 | 692.00 | 722.00 | 692.00 | 722.00 | 706.19 | 369,660 |
| 2024-09-20 | 709.00 | 712.00 | 691.00 | 691.00 | 675.87 | 266,970 |
| 2024-09-19 | 710.00 | 721.00 | 708.00 | 709.00 | 693.48 | 118,740 |
| 2024-09-18 | 721.50 | 724.00 | 711.50 | 718.00 | 702.28 | 93,380 |
| 2024-09-17 | 710.00 | 727.00 | 701.00 | 722.00 | 706.19 | 473,340 |
| 2024-09-16 | 699.00 | 710.00 | 699.00 | 710.00 | 694.45 | 86,330 |
| 2024-09-13 | 694.50 | 704.00 | 694.50 | 700.00 | 684.67 | 155,740 |
| 2024-09-12 | 683.00 | 695.50 | 683.00 | 692.00 | 676.85 | 96,750 |
| 2024-09-11 | 695.00 | 695.00 | 681.00 | 685.00 | 670.00 | 292,110 |
| 2024-09-10 | 704.00 | 704.00 | 690.00 | 695.50 | 680.27 | 167,380 |
| 2024-09-09 | 669.50 | 710.00 | 656.50 | 705.00 | 689.56 | 545,230 |
| 2024-09-06 | 641.50 | 680.00 | 635.00 | 680.00 | 665.11 | 437,290 |
| 2024-09-05 | 635.00 | 645.00 | 630.50 | 645.00 | 630.88 | 129,970 |
| 2024-09-04 | 627.50 | 635.00 | 613.00 | 635.00 | 621.10 | 167,390 |
| 2024-09-03 | 645.00 | 646.50 | 627.50 | 630.00 | 616.21 | 38,290 |
| 2024-09-02 | 626.00 | 648.00 | 622.50 | 645.00 | 630.88 | 97,750 |
| 2024-08-30 | 627.50 | 634.00 | 615.00 | 624.00 | 610.34 | 103,620 |
| 2024-08-29 | 631.00 | 631.00 | 618.50 | 625.00 | 611.31 | 106,130 |
| 2024-08-28 | 633.00 | 639.00 | 628.00 | 635.00 | 621.10 | 62,070 |
| 2024-08-27 | 626.50 | 639.50 | 626.50 | 633.00 | 619.14 | 86,260 |
| 2024-08-22 | 620.00 | 630.00 | 620.00 | 626.00 | 612.29 | 64,140 |
| 2024-08-21 | 628.00 | 631.50 | 621.00 | 621.00 | 607.40 | 57,070 |
| 2024-08-20 | 620.50 | 639.00 | 620.50 | 630.00 | 613.27 | 122,220 |
| 2024-08-19 | 632.00 | 632.00 | 616.50 | 626.00 | 609.38 | 208,310 |
| 2024-08-16 | 605.00 | 639.00 | 605.00 | 636.00 | 619.11 | 228,190 |
| 2024-08-15 | 615.00 | 619.50 | 601.00 | 601.00 | 585.04 | 318,960 |
| 2024-08-14 | 620.00 | 628.50 | 620.00 | 625.00 | 608.40 | 163,020 |
| 2024-08-13 | 600.00 | 620.50 | 596.50 | 620.00 | 603.54 | 368,040 |
| 2024-08-12 | 603.00 | 605.00 | 592.00 | 592.00 | 576.28 | 60,090 |
| 2024-08-09 | 596.00 | 603.00 | 596.00 | 603.00 | 586.99 | 73,080 |
| 2024-08-08 | 599.50 | 602.00 | 591.00 | 598.00 | 582.12 | 38,860 |
| 2024-08-07 | 601.00 | 604.00 | 592.00 | 599.50 | 583.58 | 79,730 |
| 2024-08-06 | 584.50 | 601.00 | 584.50 | 601.00 | 585.04 | 152,580 |
| 2024-08-05 | 590.00 | 596.50 | 581.00 | 585.00 | 569.47 | 211,590 |
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.