Pacificonline Systems Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-17	1.990	2.000	1.990	2.000	1.950	113,000
2023-08-16	1.980	2.020	1.980	1.990	1.940	73,000
2023-08-15	2.000	2.000	1.980	1.980	1.931	110,000
2023-08-14	2.000	2.030	1.990	2.020	1.970	249,000
2023-08-11	1.990	1.990	1.810	1.980	1.931	11,000
2023-08-10	1.970	1.990	1.970	1.990	1.940	26,000
2023-08-09	1.990	1.990	1.820	1.980	1.931	5,000
2023-08-08	1.800	1.900	1.800	1.900	1.853	7,000
2023-08-07	2.000	2.000	2.000	2.000	1.950	1,000
2023-08-04	1.960	1.980	1.910	1.970	1.921	22,000
2023-08-03	1.880	1.960	1.880	1.960	1.911	111,000
2023-08-02	1.880	1.880	1.880	1.880	1.833	2,000
2023-08-01	1.880	1.880	1.880	1.880	1.833	11,000
2023-07-31	1.880	1.880	1.850	1.880	1.833	30,000
2023-07-28	1.880	1.880	1.880	1.880	1.833	12,000
2023-07-27	1.870	1.870	1.870	1.870	1.823	27,000
2023-07-25	1.870	1.870	1.870	1.870	1.823	6,000
2023-07-24	1.860	1.860	1.860	1.860	1.814	34,000
2023-07-21	1.800	1.850	1.800	1.850	1.804	39,000
2023-07-20	1.860	1.860	1.860	1.860	1.814	1,000
2023-07-19	1.840	1.840	1.840	1.840	1.794	20,000
2023-07-17	1.800	1.800	1.800	1.800	1.755	6,000
2023-07-13	1.850	1.850	1.830	1.830	1.784	55,000
2023-07-12	1.850	1.850	1.850	1.850	1.804	25,000
2023-07-07	1.850	1.850	1.850	1.850	1.804	5,000
2023-07-06	1.730	1.860	1.730	1.860	1.814	8,000
2023-07-05	1.780	1.780	1.750	1.750	1.706	61,000
2023-07-04	1.800	1.800	1.800	1.800	1.755	25,000
2023-06-29	1.800	1.800	1.800	1.800	1.755	2,000
2023-06-27	1.800	1.800	1.800	1.800	1.755	3,000
2023-06-23	1.850	1.860	1.850	1.860	1.814	11,000
2023-06-22	1.760	1.830	1.760	1.820	1.775	97,000
2023-06-21	1.800	1.820	1.760	1.820	1.775	32,000
2023-06-20	1.830	1.830	1.830	1.830	1.784	2,000
2023-06-14	1.800	1.800	1.800	1.800	1.755	5,000
2023-06-13	1.780	1.780	1.780	1.780	1.736	2,000
2023-06-05	1.780	1.780	1.780	1.780	1.736	2,000
2023-06-02	1.800	1.800	1.800	1.800	1.755	20,000
2023-06-01	1.780	1.800	1.780	1.780	1.736	11,000
2023-05-25	1.870	1.870	1.870	1.870	1.823	10,000
2023-05-24	1.810	1.870	1.810	1.870	1.823	18,000
2023-05-23	1.810	1.810	1.810	1.810	1.765	20,000
2023-05-22	1.780	1.780	1.780	1.780	1.736	10,000
2023-05-19	1.870	1.870	1.800	1.870	1.823	125,000
2023-05-18	1.870	1.870	1.870	1.870	1.823	3,000
2023-05-17	1.830	1.880	1.830	1.880	1.833	10,000
2023-05-16	1.840	1.880	1.800	1.800	1.755	9,837,000
2023-05-15	1.840	1.880	1.840	1.880	1.833	44,000
2023-05-12	1.840	1.900	1.840	1.900	1.853	28,000
2023-05-11	1.780	1.830	1.780	1.830	1.784	569,000
2023-05-09	1.820	1.820	1.820	1.820	1.775	10,000
2023-05-04	1.800	1.800	1.800	1.800	1.755	85,000
2023-05-02	1.800	1.850	1.800	1.800	1.755	8,000
2023-04-27	1.780	1.780	1.780	1.780	1.736	2,000
2023-04-26	1.810	1.810	1.780	1.780	1.736	68,000
2023-04-25	1.840	1.840	1.810	1.810	1.765	32,000
2023-04-24	1.850	1.850	1.800	1.800	1.755	18,000
2023-04-20	1.710	1.840	1.710	1.800	1.755	47,000
2023-04-04	1.750	1.790	1.750	1.790	1.745	23,000
2023-04-03	1.870	1.870	1.710	1.710	1.667	21,000

← NewerPage 13 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.