Pacificonline Systems Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-28 | 2.430 | 2.430 | 2.430 | 2.430 | 2.430 | 4,000 |
| 2025-08-27 | 2.300 | 2.420 | 2.300 | 2.420 | 2.420 | 35,000 |
| 2025-08-26 | 2.300 | 2.300 | 2.110 | 2.290 | 2.290 | 53,000 |
| 2025-08-22 | 2.500 | 2.500 | 2.500 | 2.500 | 2.500 | 2,000 |
| 2025-08-20 | 2.510 | 2.510 | 2.400 | 2.500 | 2.500 | 152,000 |
| 2025-08-19 | 2.570 | 2.590 | 2.530 | 2.530 | 2.530 | 20,000 |
| 2025-08-18 | 2.600 | 2.600 | 2.600 | 2.600 | 2.600 | 1,000 |
| 2025-08-15 | 2.710 | 2.710 | 2.600 | 2.600 | 2.600 | 82,000 |
| 2025-08-14 | 2.710 | 2.800 | 2.700 | 2.790 | 2.790 | 49,000 |
| 2025-08-13 | 2.870 | 2.870 | 2.710 | 2.730 | 2.730 | 278,000 |
| 2025-08-12 | 2.700 | 2.730 | 2.700 | 2.700 | 2.700 | 116,000 |
| 2025-08-11 | 2.910 | 2.910 | 2.710 | 2.900 | 2.900 | 106,000 |
| 2025-08-07 | 3.000 | 3.000 | 3.000 | 3.000 | 3.000 | 4,000 |
| 2025-08-06 | 3.080 | 3.080 | 3.080 | 3.080 | 3.080 | 1,000 |
| 2025-08-05 | 3.080 | 3.080 | 3.080 | 3.080 | 3.080 | 3,000 |
| 2025-08-01 | 3.060 | 3.080 | 3.060 | 3.080 | 3.080 | 20,000 |
| 2025-07-31 | 3.110 | 3.120 | 3.110 | 3.120 | 3.120 | 2,000 |
| 2025-07-30 | 3.040 | 3.070 | 3.040 | 3.060 | 3.060 | 6,000 |
| 2025-07-29 | 2.980 | 2.980 | 2.940 | 2.940 | 2.940 | 53,000 |
| 2025-07-28 | 3.020 | 3.020 | 2.910 | 3.000 | 3.000 | 115,000 |
| 2025-07-25 | 3.200 | 3.200 | 3.110 | 3.110 | 3.110 | 20,000 |
| 2025-07-24 | 3.060 | 3.170 | 3.000 | 3.170 | 3.170 | 82,000 |
| 2025-07-22 | 3.180 | 3.190 | 3.000 | 3.160 | 3.160 | 101,000 |
| 2025-07-21 | 3.300 | 3.300 | 3.220 | 3.220 | 3.220 | 12,000 |
| 2025-07-18 | 3.290 | 3.300 | 3.290 | 3.300 | 3.300 | 3,000 |
| 2025-07-17 | 3.170 | 3.170 | 3.170 | 3.170 | 3.170 | 8,000 |
| 2025-07-16 | 3.360 | 3.360 | 3.200 | 3.200 | 3.200 | 33,000 |
| 2025-07-15 | 3.300 | 3.360 | 3.300 | 3.360 | 3.360 | 32,000 |
| 2025-07-11 | 3.150 | 3.340 | 3.150 | 3.340 | 3.340 | 23,000 |
| 2025-07-10 | 3.200 | 3.200 | 3.180 | 3.180 | 3.180 | 70,000 |
| 2025-07-09 | 3.260 | 3.260 | 3.180 | 3.180 | 3.180 | 43,000 |
| 2025-07-08 | 3.300 | 3.300 | 3.250 | 3.250 | 3.250 | 57,000 |
| 2025-07-07 | 3.330 | 3.660 | 3.330 | 3.340 | 3.340 | 5,000 |
| 2025-07-04 | 3.290 | 3.310 | 3.250 | 3.300 | 3.300 | 36,000 |
| 2025-07-03 | 3.180 | 3.180 | 3.000 | 3.000 | 3.000 | 192,000 |
| 2025-07-02 | 3.350 | 3.400 | 3.290 | 3.400 | 3.400 | 25,000 |
| 2025-07-01 | 3.350 | 3.390 | 3.350 | 3.390 | 3.390 | 30,000 |
| 2025-06-30 | 3.310 | 3.390 | 3.310 | 3.390 | 3.390 | 21,000 |
| 2025-06-27 | 3.340 | 3.350 | 3.310 | 3.310 | 3.310 | 281,000 |
| 2025-06-26 | 3.340 | 3.360 | 3.340 | 3.360 | 3.360 | 4,000 |
| 2025-06-25 | 3.220 | 3.220 | 3.180 | 3.180 | 3.180 | 16,000 |
| 2025-06-24 | 3.580 | 3.580 | 3.160 | 3.180 | 3.180 | 25,000 |
| 2025-06-23 | 3.310 | 3.400 | 3.090 | 3.390 | 3.390 | 187,000 |
| 2025-06-20 | 3.410 | 3.410 | 3.320 | 3.320 | 3.320 | 28,000 |
| 2025-06-19 | 3.310 | 3.410 | 3.310 | 3.410 | 3.410 | 57,000 |
| 2025-06-18 | 3.500 | 3.600 | 3.410 | 3.590 | 3.590 | 96,000 |
| 2025-06-17 | 3.570 | 3.590 | 3.570 | 3.590 | 3.590 | 11,000 |
| 2025-06-16 | 3.580 | 3.580 | 3.570 | 3.570 | 3.570 | 2,000 |
| 2025-06-13 | 3.480 | 3.580 | 3.400 | 3.580 | 3.580 | 32,000 |
| 2025-06-11 | 3.500 | 3.750 | 3.480 | 3.480 | 3.480 | 228,000 |
| 2025-06-10 | 3.700 | 3.700 | 3.430 | 3.500 | 3.500 | 226,000 |
| 2025-06-09 | 3.740 | 3.800 | 3.600 | 3.770 | 3.770 | 132,000 |
| 2025-06-05 | 3.760 | 3.800 | 3.760 | 3.800 | 3.800 | 52,000 |
| 2025-06-04 | 3.720 | 3.790 | 3.720 | 3.790 | 3.790 | 15,000 |
| 2025-06-03 | 3.710 | 3.720 | 3.650 | 3.720 | 3.720 | 109,000 |
| 2025-06-02 | 3.880 | 3.880 | 3.720 | 3.720 | 3.720 | 36,000 |
| 2025-05-30 | 3.890 | 3.940 | 3.880 | 3.900 | 3.900 | 61,000 |
| 2025-05-29 | 3.940 | 3.940 | 3.880 | 3.940 | 3.940 | 12,000 |
| 2025-05-28 | 3.980 | 3.980 | 3.980 | 3.980 | 3.980 | 20,000 |
| 2025-05-27 | 3.900 | 3.990 | 3.900 | 3.910 | 3.910 | 44,000 |
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.