Pacificonline Systems Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-27 | 1.800 | 1.800 | 1.780 | 1.780 | 1.780 | 150,000 |
| 2025-11-26 | 1.810 | 1.810 | 1.800 | 1.800 | 1.800 | 30,000 |
| 2025-11-25 | 1.810 | 1.810 | 1.810 | 1.810 | 1.810 | 9,000 |
| 2025-11-24 | 1.810 | 1.810 | 1.810 | 1.810 | 1.810 | 20,000 |
| 2025-11-21 | 1.800 | 1.800 | 1.800 | 1.800 | 1.800 | 20,000 |
| 2025-11-20 | 1.810 | 1.810 | 1.800 | 1.810 | 1.810 | 37,000 |
| 2025-11-19 | 1.710 | 1.710 | 1.710 | 1.710 | 1.710 | 24,000 |
| 2025-11-18 | 1.710 | 1.710 | 1.710 | 1.710 | 1.710 | 7,000 |
| 2025-11-14 | 1.820 | 1.820 | 1.720 | 1.800 | 1.800 | 74,000 |
| 2025-11-13 | 1.840 | 1.840 | 1.830 | 1.830 | 1.830 | 17,000 |
| 2025-11-11 | 1.910 | 1.910 | 1.900 | 1.900 | 1.900 | 12,000 |
| 2025-11-10 | 1.910 | 1.910 | 1.910 | 1.910 | 1.910 | 12,000 |
| 2025-11-06 | 1.920 | 2.030 | 1.910 | 1.910 | 1.910 | 92,000 |
| 2025-11-05 | 1.990 | 2.000 | 1.990 | 2.000 | 2.000 | 54,000 |
| 2025-11-04 | 1.950 | 1.980 | 1.910 | 1.980 | 1.980 | 66,000 |
| 2025-11-03 | 2.000 | 2.000 | 1.920 | 1.920 | 1.920 | 50,000 |
| 2025-10-30 | 2.000 | 2.000 | 1.900 | 2.000 | 2.000 | 21,000 |
| 2025-10-29 | 2.100 | 2.100 | 2.000 | 2.000 | 2.000 | 43,000 |
| 2025-10-28 | 2.100 | 2.100 | 2.100 | 2.100 | 2.100 | 1,000 |
| 2025-10-27 | 2.380 | 2.380 | 2.070 | 2.100 | 2.100 | 148,000 |
| 2025-10-24 | 1.900 | 2.400 | 1.820 | 2.400 | 2.400 | 85,000 |
| 2025-10-23 | 1.950 | 1.950 | 1.900 | 1.900 | 1.900 | 60,000 |
| 2025-10-22 | 1.980 | 2.000 | 1.950 | 1.950 | 1.950 | 174,000 |
| 2025-10-21 | 2.220 | 2.220 | 1.910 | 1.980 | 1.980 | 24,000 |
| 2025-10-20 | 2.300 | 2.490 | 2.220 | 2.220 | 2.220 | 286,000 |
| 2025-10-17 | 1.700 | 2.300 | 1.700 | 2.200 | 2.200 | 457,000 |
| 2025-10-15 | 1.640 | 1.680 | 1.640 | 1.680 | 1.680 | 65,000 |
| 2025-10-14 | 1.640 | 1.640 | 1.640 | 1.640 | 1.640 | 72,000 |
| 2025-10-13 | 1.710 | 1.710 | 1.640 | 1.640 | 1.640 | 114,000 |
| 2025-10-10 | 1.700 | 1.710 | 1.700 | 1.710 | 1.710 | 57,000 |
| 2025-10-09 | 1.740 | 1.840 | 1.700 | 1.750 | 1.750 | 53,000 |
| 2025-10-07 | 1.850 | 1.860 | 1.770 | 1.850 | 1.850 | 16,000 |
| 2025-10-06 | 1.710 | 1.880 | 1.710 | 1.800 | 1.800 | 77,000 |
| 2025-10-03 | 1.880 | 1.920 | 1.600 | 1.680 | 1.680 | 151,000 |
| 2025-10-02 | 1.900 | 1.900 | 1.850 | 1.850 | 1.850 | 27,000 |
| 2025-10-01 | 1.910 | 1.970 | 1.910 | 1.930 | 1.930 | 19,000 |
| 2025-09-30 | 1.960 | 1.960 | 1.850 | 1.950 | 1.950 | 73,000 |
| 2025-09-29 | 2.080 | 2.080 | 1.980 | 2.040 | 2.040 | 13,000 |
| 2025-09-26 | 1.990 | 2.100 | 1.980 | 2.080 | 2.080 | 82,000 |
| 2025-09-25 | 1.930 | 1.930 | 1.910 | 1.910 | 1.910 | 55,000 |
| 2025-09-24 | 1.910 | 1.930 | 1.910 | 1.930 | 1.930 | 12,000 |
| 2025-09-23 | 1.910 | 1.910 | 1.910 | 1.910 | 1.910 | 5,000 |
| 2025-09-22 | 1.900 | 1.910 | 1.880 | 1.910 | 1.910 | 215,000 |
| 2025-09-19 | 1.930 | 1.930 | 1.900 | 1.900 | 1.900 | 113,000 |
| 2025-09-18 | 1.930 | 1.930 | 1.930 | 1.930 | 1.930 | 5,000 |
| 2025-09-17 | 1.960 | 1.960 | 1.950 | 1.950 | 1.950 | 28,000 |
| 2025-09-16 | 1.980 | 1.980 | 1.960 | 1.960 | 1.960 | 165,000 |
| 2025-09-15 | 2.000 | 2.000 | 1.980 | 1.980 | 1.980 | 103,000 |
| 2025-09-12 | 2.020 | 2.020 | 2.000 | 2.000 | 2.000 | 4,000 |
| 2025-09-11 | 2.030 | 2.080 | 2.000 | 2.080 | 2.080 | 53,000 |
| 2025-09-10 | 2.090 | 2.090 | 2.080 | 2.080 | 2.080 | 31,000 |
| 2025-09-09 | 2.090 | 2.090 | 2.080 | 2.090 | 2.090 | 24,000 |
| 2025-09-08 | 2.090 | 2.090 | 2.090 | 2.090 | 2.090 | 50,000 |
| 2025-09-05 | 2.190 | 2.190 | 2.090 | 2.090 | 2.090 | 279,000 |
| 2025-09-04 | 2.140 | 2.160 | 2.140 | 2.160 | 2.160 | 8,000 |
| 2025-09-03 | 2.180 | 2.180 | 2.140 | 2.140 | 2.140 | 16,000 |
| 2025-09-02 | 2.130 | 2.220 | 2.100 | 2.220 | 2.220 | 281,000 |
| 2025-09-01 | 2.420 | 2.420 | 2.110 | 2.110 | 2.110 | 278,000 |
| 2025-08-29 | 2.350 | 2.350 | 2.350 | 2.350 | 2.350 | 2,000 |
| 2025-08-28 | 2.430 | 2.430 | 2.430 | 2.430 | 2.430 | 4,000 |
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.