Pacificonline Systems Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-17 | 3.920 | 3.920 | 3.760 | 3.890 | 3.890 | 306,000 |
| 2024-05-16 | 3.460 | 3.980 | 3.460 | 3.940 | 3.940 | 1,361,000 |
| 2024-05-15 | 3.190 | 3.600 | 3.190 | 3.520 | 3.520 | 1,382,000 |
| 2024-05-14 | 3.320 | 3.350 | 3.210 | 3.350 | 3.350 | 243,000 |
| 2024-05-13 | 3.380 | 3.380 | 3.080 | 3.180 | 3.180 | 628,000 |
| 2024-05-10 | 3.110 | 3.450 | 2.900 | 3.290 | 3.290 | 1,408,000 |
| 2024-05-09 | 3.380 | 3.530 | 3.270 | 3.530 | 3.530 | 10,000 |
| 2024-05-08 | 3.580 | 3.580 | 3.580 | 3.580 | 3.580 | 2,000 |
| 2024-05-07 | 3.570 | 3.590 | 3.570 | 3.590 | 3.590 | 212,000 |
| 2024-05-06 | 3.250 | 3.590 | 3.250 | 3.590 | 3.590 | 8,000 |
| 2024-05-03 | 3.430 | 3.500 | 3.430 | 3.500 | 3.500 | 100,000 |
| 2024-05-02 | 3.470 | 3.470 | 3.470 | 3.470 | 3.470 | 5,000 |
| 2024-04-30 | 3.490 | 3.490 | 3.320 | 3.320 | 3.320 | 595,000 |
| 2024-04-29 | 3.400 | 3.630 | 3.400 | 3.490 | 3.490 | 240,000 |
| 2024-04-26 | 3.450 | 3.480 | 3.450 | 3.480 | 3.480 | 4,000 |
| 2024-04-25 | 3.470 | 3.500 | 3.470 | 3.500 | 3.500 | 16,000 |
| 2024-04-24 | 3.510 | 3.640 | 3.510 | 3.510 | 3.510 | 33,000 |
| 2024-04-23 | 3.630 | 3.630 | 3.530 | 3.530 | 3.530 | 34,000 |
| 2024-04-22 | 3.640 | 3.640 | 3.530 | 3.530 | 3.530 | 12,000 |
| 2024-04-19 | 3.660 | 3.660 | 3.480 | 3.650 | 3.650 | 99,000 |
| 2024-04-18 | 3.600 | 3.620 | 3.590 | 3.620 | 3.620 | 86,000 |
| 2024-04-17 | 3.600 | 3.600 | 3.600 | 3.600 | 3.600 | 19,000 |
| 2024-04-16 | 3.600 | 3.700 | 3.600 | 3.680 | 3.680 | 129,000 |
| 2024-04-15 | 3.620 | 3.730 | 3.600 | 3.600 | 3.600 | 36,000 |
| 2024-04-12 | 3.630 | 3.760 | 3.600 | 3.600 | 3.600 | 640,000 |
| 2024-04-11 | 3.740 | 3.810 | 3.740 | 3.770 | 3.770 | 11,000 |
| 2024-04-08 | 3.770 | 3.770 | 3.620 | 3.680 | 3.680 | 132,000 |
| 2024-04-05 | 3.690 | 3.770 | 3.660 | 3.770 | 3.770 | 27,000 |
| 2024-04-04 | 3.700 | 3.790 | 3.640 | 3.790 | 3.790 | 47,000 |
| 2024-04-03 | 3.700 | 3.790 | 3.690 | 3.770 | 3.770 | 12,000 |
| 2024-04-02 | 3.800 | 3.830 | 3.640 | 3.800 | 3.800 | 106,000 |
| 2024-04-01 | 3.810 | 3.980 | 3.700 | 3.750 | 3.750 | 333,000 |
| 2024-03-27 | 4.000 | 4.000 | 3.980 | 3.980 | 3.980 | 37,000 |
| 2024-03-26 | 3.980 | 4.000 | 3.900 | 3.900 | 3.900 | 1,137,000 |
| 2024-03-25 | 3.880 | 3.930 | 3.880 | 3.880 | 3.880 | 21,000 |
| 2024-03-22 | 3.710 | 4.000 | 3.680 | 3.690 | 3.690 | 363,000 |
| 2024-03-21 | 3.800 | 3.900 | 3.680 | 3.750 | 3.750 | 96,000 |
| 2024-03-20 | 3.850 | 3.880 | 3.790 | 3.800 | 3.800 | 330,000 |
| 2024-03-19 | 3.900 | 4.000 | 3.800 | 3.850 | 3.850 | 117,000 |
| 2024-03-18 | 4.000 | 4.000 | 3.980 | 3.980 | 3.980 | 45,000 |
| 2024-03-15 | 3.890 | 4.070 | 3.810 | 4.000 | 4.000 | 190,000 |
| 2024-03-14 | 4.090 | 4.110 | 3.850 | 4.110 | 4.110 | 214,000 |
| 2024-03-13 | 3.980 | 4.170 | 3.800 | 4.080 | 4.080 | 456,000 |
| 2024-03-12 | 4.120 | 4.200 | 3.840 | 4.000 | 3.900 | 382,000 |
| 2024-03-11 | 4.160 | 4.200 | 3.900 | 4.180 | 4.076 | 848,000 |
| 2024-03-08 | 4.150 | 4.190 | 4.120 | 4.180 | 4.076 | 303,000 |
| 2024-03-07 | 4.120 | 4.150 | 4.120 | 4.150 | 4.046 | 593,000 |
| 2024-03-06 | 4.100 | 4.180 | 4.030 | 4.120 | 4.017 | 273,000 |
| 2024-03-05 | 4.050 | 4.150 | 3.950 | 4.100 | 3.998 | 820,000 |
| 2024-03-04 | 4.050 | 4.050 | 3.960 | 4.040 | 3.939 | 258,000 |
| 2024-03-01 | 3.930 | 4.060 | 3.890 | 4.050 | 3.949 | 674,000 |
| 2024-02-29 | 3.800 | 4.000 | 3.780 | 3.920 | 3.822 | 774,000 |
| 2024-02-28 | 3.800 | 3.800 | 3.760 | 3.760 | 3.666 | 150,000 |
| 2024-02-27 | 3.800 | 3.800 | 3.700 | 3.800 | 3.705 | 343,000 |
| 2024-02-26 | 3.760 | 3.820 | 3.720 | 3.820 | 3.725 | 166,000 |
| 2024-02-23 | 3.830 | 3.850 | 3.800 | 3.800 | 3.705 | 116,000 |
| 2024-02-22 | 3.850 | 3.850 | 3.730 | 3.800 | 3.705 | 69,000 |
| 2024-02-21 | 3.860 | 3.870 | 3.770 | 3.800 | 3.705 | 355,000 |
| 2024-02-20 | 3.790 | 3.860 | 3.790 | 3.860 | 3.764 | 306,000 |
| 2024-02-19 | 3.970 | 3.970 | 3.700 | 3.790 | 3.695 | 628,000 |
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.