Pacificonline Systems Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-02-16 | 3.960 | 4.030 | 3.870 | 3.870 | 3.773 | 821,000 |
| 2024-02-15 | 4.080 | 4.090 | 3.880 | 3.880 | 3.783 | 1,401,000 |
| 2024-02-14 | 4.100 | 4.140 | 4.060 | 4.080 | 3.978 | 302,000 |
| 2024-02-13 | 4.130 | 4.160 | 4.100 | 4.160 | 4.056 | 95,000 |
| 2024-02-12 | 4.210 | 4.210 | 4.120 | 4.180 | 4.076 | 154,000 |
| 2024-02-08 | 4.200 | 4.240 | 4.130 | 4.240 | 4.134 | 544,000 |
| 2024-02-07 | 4.110 | 4.220 | 4.110 | 4.200 | 4.095 | 362,000 |
| 2024-02-06 | 4.060 | 4.110 | 4.030 | 4.110 | 4.007 | 460,000 |
| 2024-02-05 | 4.210 | 4.210 | 4.030 | 4.100 | 3.998 | 681,000 |
| 2024-02-02 | 4.400 | 4.400 | 4.200 | 4.210 | 4.105 | 604,000 |
| 2024-02-01 | 4.290 | 4.380 | 4.260 | 4.360 | 4.251 | 454,000 |
| 2024-01-31 | 4.380 | 4.480 | 4.200 | 4.290 | 4.183 | 568,000 |
| 2024-01-30 | 4.250 | 4.420 | 4.250 | 4.380 | 4.271 | 126,000 |
| 2024-01-29 | 4.480 | 4.480 | 4.240 | 4.320 | 4.212 | 131,000 |
| 2024-01-26 | 4.330 | 4.500 | 4.300 | 4.490 | 4.378 | 777,000 |
| 2024-01-25 | 4.180 | 4.330 | 4.140 | 4.330 | 4.222 | 663,000 |
| 2024-01-24 | 4.250 | 4.330 | 4.100 | 4.180 | 4.076 | 1,133,000 |
| 2024-01-23 | 4.420 | 4.420 | 4.170 | 4.300 | 4.193 | 1,004,000 |
| 2024-01-22 | 4.460 | 4.640 | 4.450 | 4.600 | 4.485 | 1,255,000 |
| 2024-01-19 | 4.200 | 4.450 | 4.200 | 4.440 | 4.329 | 2,140,000 |
| 2024-01-18 | 3.940 | 4.200 | 3.940 | 4.100 | 3.998 | 10,093,000 |
| 2024-01-17 | 4.000 | 4.000 | 3.900 | 3.940 | 3.842 | 1,637,000 |
| 2024-01-16 | 4.020 | 4.100 | 3.910 | 3.910 | 3.812 | 1,853,000 |
| 2024-01-15 | 4.170 | 4.280 | 3.980 | 4.050 | 3.949 | 1,070,000 |
| 2024-01-12 | 4.230 | 4.270 | 4.140 | 4.160 | 4.056 | 679,000 |
| 2024-01-11 | 4.000 | 4.150 | 4.000 | 4.150 | 4.046 | 130,000 |
| 2024-01-10 | 4.230 | 4.230 | 3.900 | 4.000 | 3.900 | 2,429,000 |
| 2024-01-09 | 4.280 | 4.390 | 4.230 | 4.230 | 4.124 | 575,000 |
| 2024-01-08 | 4.600 | 4.600 | 4.220 | 4.280 | 4.173 | 1,860,000 |
| 2024-01-05 | 4.430 | 4.550 | 4.420 | 4.500 | 4.388 | 1,800,000 |
| 2024-01-04 | 4.850 | 4.920 | 4.420 | 4.420 | 4.310 | 3,901,000 |
| 2024-01-03 | 4.960 | 4.960 | 4.740 | 4.800 | 4.680 | 957,000 |
| 2024-01-02 | 5.070 | 5.300 | 4.800 | 4.800 | 4.680 | 7,267,000 |
| 2023-12-29 | 4.860 | 5.200 | 4.680 | 4.950 | 4.826 | 1,325,000 |
| 2023-12-28 | 4.890 | 4.920 | 4.510 | 4.740 | 4.622 | 1,671,000 |
| 2023-12-27 | 4.880 | 5.050 | 4.780 | 4.900 | 4.778 | 932,000 |
| 2023-12-22 | 4.310 | 4.900 | 4.310 | 4.850 | 4.729 | 860,000 |
| 2023-12-21 | 4.900 | 5.200 | 4.350 | 4.350 | 4.241 | 2,060,000 |
| 2023-12-20 | 3.780 | 5.460 | 3.780 | 4.900 | 4.778 | 4,608,000 |
| 2023-12-19 | 3.630 | 3.780 | 3.600 | 3.770 | 3.676 | 608,000 |
| 2023-12-18 | 3.340 | 3.630 | 3.340 | 3.600 | 3.510 | 479,000 |
| 2023-12-15 | 3.400 | 3.400 | 3.330 | 3.330 | 3.247 | 230,000 |
| 2023-12-14 | 3.220 | 3.400 | 3.220 | 3.400 | 3.315 | 102,000 |
| 2023-12-13 | 3.140 | 3.220 | 3.140 | 3.220 | 3.140 | 285,000 |
| 2023-12-12 | 3.100 | 3.150 | 3.100 | 3.140 | 3.062 | 67,000 |
| 2023-12-11 | 3.130 | 3.140 | 3.130 | 3.140 | 3.062 | 70,000 |
| 2023-12-07 | 3.110 | 3.140 | 3.100 | 3.140 | 3.062 | 20,000 |
| 2023-12-06 | 3.140 | 3.140 | 3.140 | 3.140 | 3.062 | 32,000 |
| 2023-12-05 | 3.050 | 3.160 | 3.040 | 3.140 | 3.062 | 45,000 |
| 2023-12-04 | 3.150 | 3.180 | 3.150 | 3.170 | 3.091 | 253,000 |
| 2023-12-01 | 3.050 | 3.050 | 3.040 | 3.050 | 2.974 | 21,000 |
| 2023-11-30 | 3.040 | 3.050 | 3.040 | 3.040 | 2.964 | 47,000 |
| 2023-11-29 | 3.180 | 3.180 | 3.180 | 3.180 | 3.101 | 20,000 |
| 2023-11-28 | 3.200 | 3.200 | 3.200 | 3.200 | 3.120 | 105,000 |
| 2023-11-24 | 3.200 | 3.200 | 2.900 | 3.180 | 3.101 | 655,000 |
| 2023-11-23 | 3.160 | 3.200 | 3.160 | 3.200 | 3.120 | 56,000 |
| 2023-11-22 | 3.200 | 3.230 | 3.160 | 3.230 | 3.149 | 81,000 |
| 2023-11-21 | 3.240 | 3.360 | 3.210 | 3.210 | 3.130 | 93,000 |
| 2023-11-20 | 3.400 | 3.400 | 3.260 | 3.390 | 3.305 | 43,000 |
| 2023-11-17 | 3.270 | 3.400 | 3.230 | 3.400 | 3.315 | 58,000 |
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.