Pacificonline Systems Inc historical data
| 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 |
← NewerPage 2 of 2 · 100 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.