Pacificonline Systems Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-03-09	1.660	1.670	1.660	1.670	1.670	119,000
2026-03-06	1.710	1.710	1.660	1.660	1.660	4,000
2026-03-05	1.690	1.690	1.690	1.690	1.690	7,000
2026-03-04	1.680	1.680	1.680	1.680	1.680	21,000
2026-03-03	1.680	1.680	1.680	1.680	1.680	4,000
2026-03-02	1.680	1.680	1.680	1.680	1.680	3,000
2026-02-27	1.700	1.700	1.680	1.680	1.680	24,000
2026-02-26	1.660	1.690	1.650	1.690	1.690	33,000
2026-02-25	1.650	1.660	1.650	1.660	1.660	29,000
2026-02-24	1.650	1.650	1.650	1.650	1.650	86,000
2026-02-20	1.670	1.670	1.650	1.650	1.650	26,000
2026-02-19	1.660	1.670	1.650	1.670	1.670	20,000
2026-02-18	1.690	1.700	1.650	1.660	1.660	107,000
2026-02-16	1.720	1.730	1.710	1.730	1.730	7,000
2026-02-13	1.690	1.770	1.690	1.770	1.770	8,000
2026-02-12	1.720	1.750	1.680	1.720	1.720	43,000
2026-02-11	1.680	1.680	1.680	1.680	1.680	2,000
2026-02-10	1.740	1.740	1.680	1.680	1.680	191,000
2026-02-09	1.740	1.740	1.680	1.680	1.680	118,000
2026-02-06	1.690	1.690	1.680	1.680	1.680	100,000
2026-02-05	1.720	1.750	1.700	1.750	1.750	13,000
2026-02-04	1.700	1.710	1.700	1.700	1.700	93,000
2026-02-03	1.750	1.750	1.750	1.750	1.750	6,000
2026-02-02	1.790	1.790	1.790	1.790	1.790	1,000
2026-01-30	1.700	1.770	1.700	1.770	1.770	337,000
2026-01-29	1.750	1.770	1.740	1.770	1.770	59,000
2026-01-28	1.770	1.780	1.750	1.750	1.750	35,000
2026-01-27	1.730	1.730	1.680	1.680	1.680	71,000
2026-01-26	1.770	1.800	1.720	1.720	1.720	30,000
2026-01-23	1.780	1.780	1.770	1.770	1.770	2,000
2026-01-22	1.800	1.800	1.710	1.710	1.710	36,000
2026-01-21	1.780	1.830	1.710	1.830	1.830	15,000
2026-01-19	1.850	1.850	1.770	1.850	1.850	7,000
2026-01-16	1.840	1.850	1.780	1.850	1.850	7,000
2026-01-15	1.850	1.880	1.790	1.800	1.800	19,000
2026-01-14	1.800	1.850	1.790	1.850	1.850	25,000
2026-01-13	1.740	1.800	1.740	1.800	1.800	36,000
2026-01-12	1.770	1.770	1.760	1.760	1.760	73,000
2026-01-09	1.740	1.740	1.740	1.740	1.740	8,000
2026-01-08	1.730	1.760	1.730	1.740	1.740	26,000
2026-01-07	1.710	1.730	1.690	1.730	1.730	184,000
2026-01-06	1.710	1.710	1.690	1.700	1.700	510,000
2026-01-05	1.770	1.770	1.700	1.710	1.710	54,000
2026-01-02	1.790	1.790	1.690	1.790	1.790	56,000
2025-12-29	1.750	1.750	1.700	1.700	1.700	22,000
2025-12-23	1.700	1.700	1.700	1.700	1.700	34,000
2025-12-22	1.700	1.700	1.700	1.700	1.700	44,000
2025-12-18	1.720	1.720	1.700	1.700	1.700	60,000
2025-12-16	1.730	1.730	1.720	1.720	1.720	30,000
2025-12-15	1.800	1.800	1.780	1.780	1.780	10,000
2025-12-12	1.750	1.750	1.750	1.750	1.750	11,000
2025-12-11	1.760	1.760	1.750	1.750	1.750	106,000
2025-12-10	1.800	1.800	1.760	1.760	1.760	89,000
2025-12-09	1.800	1.800	1.800	1.800	1.800	23,000
2025-12-05	1.830	1.830	1.830	1.830	1.830	1,000
2025-12-04	1.820	1.830	1.820	1.830	1.830	2,000
2025-12-03	1.810	1.810	1.810	1.810	1.810	28,000
2025-12-02	1.810	1.810	1.810	1.810	1.810	3,000
2025-12-01	1.890	1.890	1.800	1.800	1.800	8,000
2025-11-28	1.780	1.890	1.770	1.890	1.890	400,000

← NewerPage 3 of 4 · 205 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.