Pacificonline Systems Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-05	1.360	1.360	1.360	1.360	1.256	45,000
2022-09-30	1.360	1.360	1.360	1.360	1.256	3,000
2022-09-29	1.370	1.370	1.370	1.370	1.265	9,000
2022-09-28	1.370	1.370	1.370	1.370	1.265	6,000
2022-09-23	1.480	1.480	1.480	1.480	1.366	15,000
2022-09-21	1.370	1.370	1.370	1.370	1.265	27,000
2022-09-19	1.380	1.380	1.380	1.380	1.274	13,000
2022-09-14	1.380	1.380	1.380	1.380	1.274	4,000
2022-09-12	1.380	1.380	1.380	1.380	1.274	6,000
2022-09-08	1.390	1.390	1.390	1.390	1.283	5,000
2022-09-01	1.480	1.480	1.480	1.480	1.366	1,000
2022-08-30	1.390	1.480	1.390	1.480	1.366	11,000
2022-08-23	1.380	1.380	1.370	1.370	1.265	91,000
2022-08-22	1.400	1.410	1.400	1.410	1.302	92,000
2022-08-18	1.470	1.470	1.470	1.470	1.357	10,000
2022-08-17	1.470	1.470	1.470	1.470	1.357	5,000
2022-08-15	1.400	1.400	1.400	1.400	1.292	103,000
2022-08-12	1.490	1.490	1.490	1.490	1.376	10,000
2022-08-08	1.500	1.500	1.490	1.490	1.376	22,000
2022-08-04	1.400	1.400	1.380	1.380	1.274	48,000
2022-08-03	1.400	1.400	1.400	1.400	1.292	21,000
2022-08-02	1.370	1.370	1.370	1.370	1.265	2,000
2022-07-29	1.370	1.370	1.370	1.370	1.265	1,000
2022-07-28	1.370	1.370	1.370	1.370	1.265	1,000
2022-07-26	1.390	1.390	1.380	1.380	1.274	50,000
2022-07-21	1.410	1.410	1.380	1.380	1.274	88,000
2022-07-19	1.500	1.500	1.410	1.500	1.385	7,000
2022-07-18	1.420	1.420	1.420	1.420	1.311	6,000
2022-07-15	1.430	1.430	1.420	1.420	1.311	45,000
2022-07-13	1.500	1.510	1.440	1.510	1.394	13,000
2022-07-12	1.480	1.500	1.480	1.500	1.385	23,000
2022-07-11	1.430	1.450	1.430	1.450	1.339	37,000
2022-07-08	1.430	1.430	1.430	1.430	1.320	11,000
2022-07-07	1.430	1.430	1.430	1.430	1.320	10,000
2022-07-06	1.390	1.430	1.370	1.430	1.320	46,000
2022-07-05	1.420	1.420	1.270	1.420	1.311	305,000
2022-07-04	1.430	1.430	1.430	1.430	1.320	29,000
2022-07-01	1.370	1.470	1.370	1.470	1.357	5,000
2022-06-30	1.370	1.440	1.370	1.440	1.329	28,000
2022-06-29	1.430	1.430	1.430	1.430	1.320	18,000
2022-06-28	1.420	1.420	1.380	1.420	1.311	59,000
2022-06-27	1.380	1.380	1.380	1.380	1.274	1,000
2022-06-24	1.380	1.380	1.380	1.380	1.274	89,000
2022-06-23	1.380	1.380	1.380	1.380	1.274	11,000
2022-06-22	1.400	1.400	1.400	1.400	1.292	2,000
2022-06-21	1.400	1.400	1.400	1.400	1.292	20,000
2022-06-20	1.390	1.400	1.390	1.400	1.292	23,000
2022-06-17	1.390	1.390	1.390	1.390	1.283	2,000
2022-06-16	1.350	1.380	1.340	1.380	1.274	25,000
2022-06-14	1.380	1.380	1.380	1.380	1.274	2,000
2022-06-13	1.380	1.380	1.350	1.350	1.246	13,000
2022-06-10	1.350	1.350	1.350	1.350	1.246	9,000
2022-06-09	1.340	1.380	1.340	1.380	1.274	107,000
2022-06-07	1.350	1.350	1.350	1.350	1.246	1,000
2022-06-06	1.380	1.380	1.300	1.310	1.209	69,000
2022-06-01	1.400	1.400	1.400	1.400	1.292	4,000
2022-05-31	1.400	1.400	1.400	1.400	1.292	1,000
2022-05-30	1.400	1.400	1.400	1.400	1.292	1,000
2022-05-27	1.310	1.390	1.310	1.390	1.283	24,000
2022-05-26	1.400	1.400	1.310	1.390	1.283	4,000

← NewerPage 15 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.