Pacificonline Systems Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-24	1.430	1.430	1.430	1.430	1.320	6,000
2022-05-23	1.320	1.450	1.320	1.450	1.339	70,000
2022-05-20	1.300	1.400	1.300	1.320	1.219	304,000
2022-05-19	1.300	1.300	1.300	1.300	1.200	33,000
2022-05-18	1.300	1.300	1.200	1.300	1.200	133,000
2022-05-17	1.300	1.300	1.300	1.300	1.200	9,000
2022-05-16	1.390	1.390	1.030	1.320	1.219	31,000
2022-05-13	1.240	1.330	1.240	1.330	1.228	6,000
2022-05-12	1.330	1.330	1.330	1.330	1.228	8,000
2022-05-11	1.310	1.350	1.310	1.310	1.209	25,000
2022-05-10	1.350	1.350	1.350	1.350	1.246	57,000
2022-05-06	1.350	1.350	1.350	1.350	1.246	49,000
2022-05-05	1.350	1.350	1.300	1.340	1.237	259,000
2022-05-04	1.350	1.400	1.300	1.300	1.200	116,000
2022-05-02	1.380	1.380	1.350	1.350	1.246	60,000
2022-04-29	1.390	1.400	1.390	1.400	1.292	33,000
2022-04-28	1.420	1.420	1.400	1.400	1.292	150,000
2022-04-27	1.500	1.500	1.410	1.410	1.302	72,000
2022-04-26	1.500	1.550	1.500	1.550	1.431	66,000
2022-04-25	1.700	1.700	1.470	1.500	1.385	277,000
2022-04-22	1.560	1.560	1.550	1.550	1.431	21,000
2022-04-19	1.690	1.690	1.690	1.690	1.560	10,000
2022-04-18	1.690	1.790	1.680	1.790	1.652	13,000
2022-04-13	1.830	1.830	1.690	1.690	1.560	5,000
2022-04-12	1.670	1.670	1.520	1.520	1.403	160,000
2022-04-11	1.680	1.680	1.670	1.670	1.542	44,000
2022-03-30	1.700	1.770	1.700	1.770	1.634	7,000
2022-03-28	1.700	1.700	1.700	1.700	1.569	3,000
2022-03-23	1.750	1.750	1.750	1.750	1.616	7,000
2022-03-21	1.520	1.750	1.520	1.750	1.616	4,000
2022-03-15	1.710	1.760	1.710	1.760	1.625	34,000
2022-03-14	1.710	1.770	1.710	1.770	1.634	5,000
2022-03-10	1.780	1.780	1.780	1.780	1.643	3,000
2022-03-09	1.700	1.770	1.700	1.770	1.634	10,000
2022-03-08	1.700	1.700	1.700	1.700	1.569	9,000
2022-03-04	1.840	1.850	1.840	1.840	1.699	14,000
2022-03-03	1.840	1.840	1.830	1.840	1.699	120,000
2022-03-02	1.750	1.840	1.750	1.840	1.699	45,000
2022-03-01	1.780	1.780	1.750	1.750	1.616	5,000
2022-02-28	1.750	1.750	1.750	1.750	1.616	5,000
2022-02-24	1.820	1.820	1.820	1.820	1.680	1,000
2022-02-23	1.770	1.770	1.760	1.760	1.625	16,000
2022-02-22	1.770	1.770	1.770	1.770	1.634	2,000
2022-02-21	1.840	1.840	1.800	1.800	1.662	16,000
2022-02-18	1.840	1.840	1.840	1.840	1.699	1,000
2022-02-17	1.780	1.780	1.770	1.770	1.634	37,000
2022-02-15	1.840	1.840	1.820	1.820	1.680	36,000
2022-02-11	1.860	1.860	1.840	1.840	1.699	4,000
2022-02-10	1.830	1.840	1.830	1.840	1.699	30,000
2022-02-09	1.770	1.770	1.760	1.760	1.625	37,000
2022-02-08	1.770	1.800	1.770	1.800	1.662	9,000
2022-02-03	1.800	1.800	1.800	1.800	1.662	1,000
2022-02-02	1.800	1.800	1.770	1.800	1.662	9,000
2022-01-28	1.810	1.810	1.800	1.800	1.662	6,000
2022-01-27	1.780	1.780	1.780	1.780	1.643	16,000
2022-01-25	1.770	1.770	1.770	1.770	1.634	2,000
2022-01-21	1.760	1.830	1.760	1.820	1.680	161,000
2022-01-19	1.800	1.800	1.800	1.800	1.662	1,000
2022-01-18	1.800	1.800	1.800	1.800	1.662	4,000
2022-01-14	1.800	1.810	1.800	1.810	1.671	2,000

← NewerPage 16 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.