Pacificonline Systems Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-07	1.840	1.840	1.840	1.840	1.840	14,000
2026-07-06	1.840	1.860	1.840	1.840	1.840	29,000
2026-07-03	1.830	1.840	1.830	1.840	1.840	27,000
2026-07-02	1.800	1.800	1.800	1.800	1.800	20,000
2026-06-30	1.800	1.800	1.800	1.800	1.800	16,000
2026-06-29	1.790	1.790	1.790	1.790	1.790	100,000
2026-06-23	1.780	1.780	1.780	1.780	1.780	5,000
2026-06-19	1.770	1.780	1.770	1.780	1.780	59,000
2026-06-17	1.760	1.760	1.760	1.760	1.760	53,000
2026-06-16	1.760	1.760	1.760	1.760	1.760	9,000
2026-06-15	1.770	1.770	1.770	1.770	1.770	1,000
2026-06-11	1.780	1.780	1.770	1.770	1.770	104,000
2026-06-10	1.790	1.790	1.790	1.790	1.790	53,000
2026-06-09	1.800	1.800	1.800	1.800	1.800	103,000
2026-06-08	1.840	1.840	1.800	1.800	1.800	39,000
2026-06-02	1.890	1.890	1.880	1.880	1.880	11,000
2026-06-01	1.900	1.900	1.880	1.880	1.880	58,000
2026-05-29	1.900	1.900	1.900	1.900	1.900	6,000
2026-05-26	1.900	1.900	1.900	1.900	1.900	2,000
2026-05-25	1.970	1.970	1.970	1.970	1.970	12,000
2026-05-22	1.960	1.960	1.960	1.960	1.960	3,000
2026-05-21	1.960	1.960	1.960	1.960	1.960	33,000
2026-05-20	1.870	1.960	1.870	1.920	1.920	17,000
2026-05-19	1.860	1.860	1.860	1.860	1.860	110,000
2026-05-18	1.860	1.860	1.860	1.860	1.860	6,000
2026-05-15	1.840	1.870	1.840	1.860	1.860	117,000
2026-05-14	1.800	1.800	1.800	1.800	1.800	145,000
2026-05-13	1.800	1.840	1.800	1.840	1.840	63,000
2026-05-11	1.800	1.840	1.800	1.810	1.810	40,000
2026-05-08	1.800	1.800	1.800	1.800	1.800	5,000
2026-05-07	1.840	1.840	1.800	1.800	1.800	3,000
2026-05-06	1.790	1.790	1.780	1.790	1.790	9,000
2026-05-05	1.900	1.900	1.800	1.890	1.890	19,000
2026-05-04	1.710	1.900	1.710	1.900	1.900	137,000
2026-04-30	1.690	1.690	1.690	1.690	1.690	1,000
2026-04-29	1.680	1.730	1.680	1.730	1.730	20,000
2026-04-28	1.690	1.690	1.680	1.680	1.680	42,000
2026-04-27	1.700	1.730	1.680	1.730	1.730	34,000
2026-04-21	1.680	1.760	1.680	1.760	1.760	93,000
2026-04-20	1.680	1.680	1.680	1.680	1.680	7,000
2026-04-15	1.700	1.750	1.690	1.690	1.690	46,000
2026-04-14	1.680	1.700	1.680	1.700	1.700	5,000
2026-04-13	1.690	1.690	1.680	1.680	1.680	79,000
2026-04-10	1.710	1.710	1.700	1.700	1.700	91,000
2026-04-08	1.700	1.700	1.700	1.700	1.700	1,000
2026-04-07	1.670	1.670	1.670	1.670	1.670	27,000
2026-04-06	1.670	1.670	1.660	1.660	1.660	62,000
2026-03-31	1.680	1.680	1.680	1.680	1.680	3,000
2026-03-30	1.700	1.710	1.690	1.710	1.710	183,000
2026-03-27	1.670	1.680	1.660	1.680	1.680	141,000
2026-03-26	1.660	1.660	1.660	1.660	1.660	10,000
2026-03-25	1.700	1.700	1.670	1.690	1.690	7,000
2026-03-24	1.710	1.710	1.660	1.660	1.660	6,000
2026-03-23	1.710	1.710	1.710	1.710	1.710	3,000
2026-03-18	1.670	1.670	1.660	1.660	1.660	34,000
2026-03-17	1.660	1.660	1.660	1.660	1.660	30,000
2026-03-16	1.660	1.660	1.660	1.660	1.660	32,000
2026-03-13	1.680	1.680	1.660	1.660	1.660	29,000
2026-03-11	1.670	1.670	1.670	1.670	1.670	101,000
2026-03-10	1.670	1.670	1.670	1.670	1.670	25,000

← NewerPage 2 of 17 · 1,005 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.