Pacificonline Systems Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-31	1.800	1.800	1.800	1.800	1.755	1,000
2023-03-30	1.800	1.820	1.800	1.800	1.755	8,000
2023-03-29	1.840	1.840	1.800	1.800	1.755	5,000
2023-03-28	1.730	1.840	1.730	1.840	1.794	6,000
2023-03-27	1.730	1.730	1.730	1.730	1.687	19,000
2023-03-21	1.740	1.740	1.740	1.740	1.697	17,000
2023-03-20	1.740	1.740	1.740	1.740	1.697	17,000
2023-03-17	1.710	1.730	1.710	1.730	1.687	14,000
2023-03-15	1.840	1.840	1.840	1.840	1.794	5,000
2023-03-14	1.850	1.850	1.850	1.850	1.804	1,000
2023-03-13	1.860	1.860	1.860	1.860	1.814	5,000
2023-03-10	1.870	1.870	1.850	1.860	1.814	15,000
2023-03-09	1.880	1.890	1.880	1.880	1.736	12,000
2023-03-08	1.890	1.890	1.700	1.760	1.625	76,000
2023-03-07	1.890	1.890	1.890	1.890	1.745	3,000
2023-03-06	1.830	1.900	1.830	1.900	1.754	33,000
2023-03-03	1.840	1.850	1.830	1.830	1.689	25,000
2023-03-02	1.850	1.850	1.850	1.850	1.708	1,000
2023-03-01	1.800	1.850	1.800	1.850	1.708	150,000
2023-02-28	1.740	1.800	1.740	1.790	1.652	112,000
2023-02-27	1.740	1.740	1.740	1.740	1.606	3,000
2023-02-20	1.740	1.740	1.700	1.700	1.569	21,000
2023-02-17	1.740	1.740	1.740	1.740	1.606	1,000
2023-02-13	1.680	1.760	1.680	1.760	1.625	16,000
2023-02-10	1.650	1.650	1.650	1.650	1.523	9,000
2023-02-03	1.650	1.650	1.650	1.650	1.523	27,000
2023-02-02	1.610	1.610	1.600	1.600	1.477	2,000
2023-01-31	1.610	1.610	1.600	1.600	1.477	40,000
2023-01-27	1.710	1.710	1.620	1.620	1.496	116,000
2023-01-24	1.710	1.710	1.710	1.710	1.579	9,000
2023-01-23	1.660	1.710	1.660	1.710	1.579	13,000
2023-01-19	1.770	1.780	1.750	1.750	1.616	7,000
2023-01-18	1.750	1.750	1.750	1.750	1.616	9,000
2023-01-12	1.750	1.750	1.660	1.660	1.532	5,000
2023-01-11	1.700	1.700	1.700	1.700	1.569	5,000
2023-01-10	1.560	1.560	1.560	1.560	1.440	2,000
2022-12-29	1.560	1.700	1.560	1.650	1.523	21,000
2022-12-28	1.680	1.680	1.650	1.650	1.523	48,000
2022-12-19	1.560	1.560	1.560	1.560	1.440	10,000
2022-12-13	1.580	1.580	1.580	1.580	1.459	17,000
2022-12-12	1.580	1.580	1.580	1.580	1.459	3,000
2022-11-29	1.600	1.600	1.600	1.600	1.477	15,000
2022-11-23	1.500	1.600	1.500	1.600	1.477	5,000
2022-11-22	1.600	1.600	1.490	1.490	1.376	101,000
2022-11-21	1.500	1.500	1.500	1.500	1.385	221,000
2022-11-18	1.470	1.470	1.470	1.470	1.357	1,000
2022-11-17	1.480	1.480	1.480	1.480	1.366	2,000
2022-11-16	1.480	1.480	1.480	1.480	1.366	24,000
2022-11-11	1.470	1.480	1.470	1.480	1.366	26,000
2022-11-07	1.440	1.470	1.440	1.470	1.357	27,000
2022-11-04	1.360	1.450	1.360	1.450	1.339	13,000
2022-10-28	1.340	1.450	1.340	1.450	1.339	24,000
2022-10-27	1.340	1.340	1.340	1.340	1.237	2,000
2022-10-26	1.350	1.350	1.350	1.350	1.246	30,000
2022-10-24	1.360	1.360	1.360	1.360	1.256	31,000
2022-10-21	1.360	1.360	1.360	1.360	1.256	5,000
2022-10-18	1.330	1.370	1.270	1.370	1.265	102,000
2022-10-11	1.450	1.450	1.450	1.450	1.339	1,000
2022-10-10	1.340	1.340	1.340	1.340	1.237	20,000
2022-10-06	1.360	1.360	1.350	1.350	1.246	53,000

← NewerPage 14 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.