Pacificonline Systems Inc historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-16	1.680	1.700	1.680	1.700	1.700	28,000
2026-10-15	1.610	1.610	1.610	1.610	1.610	7,000
2026-10-14	1.610	1.610	1.610	1.610	1.610	11,000
2026-10-13	1.610	1.610	1.610	1.610	1.610	10,000
2026-10-12	1.620	1.620	1.620	1.620	1.620	4,000
2026-10-09	1.480	1.620	1.480	1.620	1.620	108,000
2026-10-08	1.500	1.500	1.480	1.480	1.480	11,000
2026-10-07	1.500	1.500	1.500	1.500	1.500	120,000
2026-10-06	1.520	1.520	1.500	1.500	1.500	133,000
2026-10-05	1.550	1.550	1.520	1.520	1.520	20,000
2026-10-02	1.570	1.570	1.550	1.550	1.550	69,000
2026-09-30	1.520	1.550	1.520	1.550	1.550	18,000
2026-09-29	1.600	1.600	1.550	1.550	1.550	200,000
2026-09-28	1.550	1.550	1.550	1.550	1.550	1,000
2026-09-25	1.550	1.550	1.550	1.550	1.550	1,000
2026-09-24	1.600	1.600	1.550	1.550	1.550	3,000
2026-09-23	1.590	1.600	1.590	1.600	1.600	12,000
2026-09-18	1.500	1.500	1.500	1.500	1.500	6,000
2026-09-17	1.490	1.500	1.480	1.500	1.500	22,000
2026-09-16	1.460	1.460	1.460	1.460	1.460	10,000
2026-09-15	1.500	1.500	1.450	1.450	1.450	102,000
2026-09-14	1.500	1.500	1.500	1.500	1.500	40,000
2026-09-11	1.550	1.550	1.500	1.500	1.500	108,000
2026-09-10	1.550	1.550	1.550	1.550	1.550	67,000
2026-09-09	1.560	1.560	1.550	1.550	1.550	123,000
2026-09-08	1.580	1.580	1.580	1.580	1.580	30,000
2026-09-07	1.600	1.600	1.580	1.580	1.580	56,000
2026-09-04	1.600	1.600	1.600	1.600	1.600	26,000
2026-09-03	1.650	1.650	1.600	1.600	1.600	79,000
2026-09-02	1.680	1.680	1.680	1.680	1.680	12,000
2026-09-01	1.680	1.680	1.680	1.680	1.680	25,000
2026-08-28	1.700	1.700	1.680	1.680	1.680	152,000
2026-08-26	1.750	1.750	1.750	1.750	1.750	31,000
2026-08-25	1.750	1.750	1.750	1.750	1.750	2,000
2026-08-24	1.750	1.750	1.750	1.750	1.750	1,000
2026-08-18	1.760	1.760	1.750	1.750	1.750	101,000
2026-08-17	1.800	1.800	1.800	1.800	1.800	120,000
2026-08-14	1.800	1.800	1.800	1.800	1.800	150,000
2026-08-13	1.800	1.850	1.800	1.840	1.840	215,000
2026-08-12	1.840	1.840	1.840	1.840	1.840	4,000
2026-08-11	1.790	1.790	1.680	1.700	1.700	239,000
2026-08-10	1.800	1.800	1.780	1.780	1.780	100,000
2026-08-07	1.840	1.840	1.830	1.840	1.840	59,000
2026-08-06	1.870	1.870	1.870	1.870	1.870	2,000
2026-08-05	1.870	1.870	1.870	1.870	1.870	57,000
2026-08-03	1.870	1.870	1.850	1.850	1.850	93,000
2026-07-31	1.890	1.890	1.890	1.890	1.890	5,000
2026-07-29	1.880	1.890	1.880	1.890	1.890	40,000
2026-07-28	1.860	1.860	1.840	1.840	1.840	79,000
2026-07-27	1.860	1.860	1.860	1.860	1.860	15,000
2026-07-23	1.870	1.870	1.860	1.860	1.860	75,000
2026-07-22	1.880	1.880	1.880	1.880	1.880	51,000
2026-07-21	1.850	1.850	1.850	1.850	1.850	5,000
2026-07-20	1.850	1.850	1.850	1.850	1.850	13,000
2026-07-16	1.880	1.880	1.850	1.850	1.850	30,000
2026-07-14	1.880	1.890	1.880	1.890	1.890	25,000
2026-07-13	1.880	1.880	1.880	1.880	1.880	1,000
2026-07-10	1.840	1.840	1.840	1.840	1.840	19,000
2026-07-09	1.840	1.840	1.840	1.840	1.840	81,000
2026-07-08	1.840	1.840	1.840	1.840	1.840	19,000

Page 1 of 4 · 205 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2024-03-13	0.1000 PHP
2023-03-10	0.1000 PHP

Open, high, low and close are as traded (PHP). Adjusted close accounts for splits and dividends. Educational only, not financial advice.