Pacificonline Systems Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-16	3.400	3.400	3.240	3.240	3.159	136,000
2023-11-15	3.400	3.400	3.300	3.350	3.266	95,000
2023-11-14	3.490	3.490	3.400	3.400	3.315	109,000
2023-11-13	3.350	3.490	3.350	3.440	3.354	174,000
2023-11-10	3.410	3.470	3.260	3.300	3.218	1,745,000
2023-11-09	3.340	3.630	3.340	3.410	3.325	1,629,000
2023-11-08	2.930	3.380	2.900	3.380	3.296	1,039,000
2023-11-07	2.650	2.930	2.650	2.900	2.828	803,000
2023-11-06	2.600	2.790	2.560	2.770	2.701	120,000
2023-11-03	2.710	2.800	2.550	2.790	2.720	652,000
2023-10-31	2.800	2.810	2.650	2.780	2.711	421,000
2023-10-27	2.840	2.920	2.800	2.860	2.789	71,000
2023-10-26	2.970	2.970	2.750	2.840	2.769	760,000
2023-10-25	3.300	3.300	2.890	3.000	2.925	919,000
2023-10-24	3.410	3.470	3.260	3.300	3.218	240,000
2023-10-23	3.540	3.670	3.260	3.410	3.325	796,000
2023-10-20	3.800	3.800	3.560	3.690	3.598	82,000
2023-10-19	3.750	3.810	3.590	3.700	3.608	266,000
2023-10-18	3.790	4.040	3.750	3.750	3.656	2,416,000
2023-10-17	3.780	3.830	3.690	3.790	3.695	211,000
2023-10-16	3.800	3.840	3.660	3.770	3.676	267,000
2023-10-13	3.630	3.790	3.620	3.780	3.686	244,000
2023-10-12	3.600	3.670	3.560	3.650	3.559	116,000
2023-10-11	3.770	3.770	3.570	3.700	3.608	24,000
2023-10-10	3.530	3.770	3.530	3.770	3.676	178,000
2023-10-09	3.510	3.540	3.390	3.540	3.452	296,000
2023-10-06	3.780	3.800	3.510	3.510	3.422	200,000
2023-10-05	3.750	3.780	3.680	3.770	3.676	269,000
2023-10-04	3.780	4.090	3.700	3.740	3.647	1,134,000
2023-10-03	3.530	3.780	3.500	3.760	3.666	310,000
2023-10-02	3.460	3.530	3.310	3.530	3.442	225,000
2023-09-29	3.590	3.590	3.300	3.490	3.403	714,000
2023-09-28	3.560	3.700	3.500	3.600	3.510	200,000
2023-09-27	3.750	3.750	3.500	3.690	3.598	303,000
2023-09-26	3.430	3.880	3.400	3.770	3.676	375,000
2023-09-25	3.470	3.650	3.460	3.580	3.491	110,000
2023-09-22	3.500	3.690	3.360	3.460	3.374	95,000
2023-09-21	3.670	3.750	3.620	3.620	3.530	94,000
2023-09-20	3.530	3.680	3.260	3.660	3.569	575,000
2023-09-19	3.860	3.860	3.350	3.540	3.452	448,000
2023-09-18	3.700	3.790	3.610	3.770	3.676	180,000
2023-09-15	3.970	3.970	3.610	3.720	3.627	757,000
2023-09-14	4.200	4.200	3.750	3.820	3.725	1,405,000
2023-09-13	4.050	4.420	4.050	4.160	4.056	1,843,000
2023-09-12	3.590	4.000	3.590	3.970	3.871	1,531,000
2023-09-11	3.500	3.570	3.300	3.560	3.471	495,000
2023-09-08	3.560	3.590	3.340	3.490	3.403	376,000
2023-09-07	3.350	3.610	3.250	3.560	3.471	285,000
2023-09-06	3.680	3.680	3.310	3.390	3.305	830,000
2023-09-05	3.920	3.980	3.620	3.680	3.588	643,000
2023-09-04	3.870	4.160	3.740	3.980	3.881	1,923,000
2023-09-01	3.880	3.900	3.590	3.870	3.773	773,000
2023-08-31	3.100	3.940	3.100	3.900	3.803	2,777,000
2023-08-30	2.540	2.950	2.540	2.890	2.818	971,000
2023-08-29	2.690	2.690	2.540	2.580	2.516	147,000
2023-08-25	2.710	2.710	2.580	2.690	2.623	487,000
2023-08-24	2.900	2.900	2.750	2.800	2.730	222,000
2023-08-23	2.990	3.000	2.800	2.870	2.798	335,000
2023-08-22	2.450	3.200	2.450	2.900	2.828	1,003,000
2023-08-18	2.030	3.000	2.020	2.430	2.369	2,290,000

← NewerPage 12 of 17 · 1,008 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.