Pacificonline Systems Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-11	1.760	1.820	1.750	1.820	1.680	10,000
2022-01-10	1.770	1.770	1.770	1.770	1.634	1,000
2022-01-06	1.740	1.810	1.700	1.810	1.671	126,000
2022-01-05	1.760	1.760	1.740	1.750	1.616	48,000
2022-01-03	1.820	1.820	1.820	1.820	1.680	24,000
2021-12-29	1.720	1.840	1.720	1.820	1.680	56,000
2021-12-28	1.860	1.860	1.700	1.700	1.569	142,000
2021-12-27	1.860	1.860	1.860	1.860	1.717	1,000
2021-12-24	1.860	1.860	1.750	1.750	1.616	44,000
2021-12-23	1.760	1.760	1.760	1.760	1.625	53,000
2021-12-22	1.780	1.780	1.760	1.760	1.625	134,000
2021-12-21	1.800	1.800	1.760	1.760	1.625	13,000
2021-12-20	1.820	1.970	1.800	1.950	1.800	455,000
2021-12-17	1.970	1.970	1.970	1.970	1.819	3,000
2021-12-15	1.990	1.990	1.990	1.990	1.837	1,000
2021-12-10	1.820	1.940	1.820	1.940	1.791	2,000
2021-12-09	1.950	1.950	1.950	1.950	1.800	1,000
2021-12-07	1.980	1.980	1.800	1.820	1.680	214,000
2021-12-06	1.960	2.050	1.960	2.050	1.892	65,000
2021-12-03	1.990	1.990	1.990	1.990	1.837	1,000
2021-12-02	1.910	2.040	1.700	1.990	1.837	185,000
2021-12-01	2.040	2.040	1.850	1.850	1.708	164,000
2021-11-29	2.000	2.100	1.970	1.970	1.819	130,000
2021-11-26	2.010	2.100	2.010	2.090	1.929	7,000
2021-11-25	2.000	2.090	2.000	2.010	1.856	13,000
2021-11-24	2.080	2.100	2.000	2.010	1.856	43,000
2021-11-18	2.080	2.090	1.980	2.090	1.929	25,000
2021-11-17	2.120	2.130	2.100	2.100	1.939	27,000
2021-11-16	2.000	2.000	2.000	2.000	1.846	23,000
2021-11-15	2.000	2.090	2.000	2.090	1.929	14,000
2021-11-12	1.980	2.120	1.980	2.100	1.939	19,000
2021-11-09	1.990	2.130	1.960	2.130	1.966	42,000
2021-11-08	2.090	2.100	2.090	2.100	1.939	12,000
2021-11-05	2.000	2.120	2.000	2.100	1.939	24,000
2021-11-04	1.990	2.140	1.990	2.140	1.976	9,000
2021-11-03	1.980	2.130	1.980	2.050	1.892	18,000
2021-11-02	2.120	2.120	2.120	2.120	1.957	10,000
2021-10-28	2.130	2.150	2.100	2.150	1.985	88,000
2021-10-27	1.980	2.140	1.980	2.140	1.976	6,000
2021-10-26	2.130	2.130	2.000	2.120	1.957	4,000
2021-10-25	1.950	2.130	1.950	2.130	1.966	12,000
2021-10-22	2.130	2.130	2.130	2.130	1.966	5,000
2021-10-21	2.140	2.140	2.080	2.140	1.976	22,000
2021-10-20	1.960	2.130	1.960	2.130	1.966	19,000
2021-10-19	2.150	2.150	2.120	2.120	1.957	24,000
2021-10-18	1.970	2.100	1.970	2.100	1.939	48,000
2021-10-15	2.030	2.050	2.030	2.040	1.883	19,000
2021-10-14	2.000	2.000	2.000	2.000	1.846	33,000

← NewerPage 17 of 17 · 1,008 trading days

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.