Pacificonline Systems Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-26 | 3.860 | 3.890 | 3.710 | 3.890 | 3.890 | 131,000 |
| 2025-05-23 | 3.640 | 3.890 | 3.640 | 3.870 | 3.870 | 247,000 |
| 2025-05-22 | 3.610 | 3.680 | 3.600 | 3.600 | 3.600 | 80,000 |
| 2025-05-21 | 3.510 | 3.620 | 3.500 | 3.620 | 3.620 | 85,000 |
| 2025-05-20 | 3.500 | 3.600 | 3.500 | 3.600 | 3.600 | 82,000 |
| 2025-05-19 | 3.500 | 3.680 | 3.500 | 3.640 | 3.640 | 227,000 |
| 2025-05-16 | 3.420 | 3.510 | 3.420 | 3.500 | 3.500 | 101,000 |
| 2025-05-15 | 3.420 | 3.500 | 3.410 | 3.500 | 3.500 | 71,000 |
| 2025-05-14 | 3.510 | 3.510 | 3.410 | 3.500 | 3.500 | 22,000 |
| 2025-05-13 | 3.400 | 3.500 | 3.400 | 3.500 | 3.500 | 12,000 |
| 2025-05-09 | 3.410 | 3.410 | 3.400 | 3.400 | 3.400 | 19,000 |
| 2025-05-07 | 3.410 | 3.410 | 3.400 | 3.410 | 3.410 | 25,000 |
| 2025-05-06 | 3.440 | 3.440 | 3.400 | 3.400 | 3.400 | 62,000 |
| 2025-05-05 | 3.500 | 3.500 | 3.460 | 3.460 | 3.460 | 7,000 |
| 2025-05-02 | 3.410 | 3.510 | 3.400 | 3.420 | 3.420 | 232,000 |
| 2025-04-30 | 3.410 | 3.450 | 3.400 | 3.400 | 3.400 | 414,000 |
| 2025-04-29 | 3.440 | 3.440 | 3.390 | 3.400 | 3.400 | 23,000 |
| 2025-04-28 | 3.410 | 3.500 | 3.310 | 3.360 | 3.360 | 69,000 |
| 2025-04-25 | 3.690 | 3.690 | 3.410 | 3.410 | 3.410 | 28,000 |
| 2025-04-23 | 3.600 | 3.600 | 3.500 | 3.500 | 3.500 | 66,000 |
| 2025-04-22 | 3.400 | 3.690 | 3.400 | 3.600 | 3.600 | 76,000 |
| 2025-04-21 | 3.450 | 3.500 | 3.400 | 3.400 | 3.400 | 35,000 |
| 2025-04-16 | 3.500 | 3.500 | 3.500 | 3.500 | 3.500 | 10,000 |
| 2025-04-15 | 3.430 | 3.430 | 3.320 | 3.400 | 3.400 | 5,000 |
| 2025-04-11 | 3.520 | 3.520 | 3.520 | 3.520 | 3.520 | 10,000 |
| 2025-04-10 | 3.520 | 3.590 | 3.510 | 3.520 | 3.520 | 21,000 |
| 2025-04-08 | 3.530 | 3.530 | 3.520 | 3.520 | 3.520 | 35,000 |
| 2025-04-07 | 3.550 | 3.550 | 3.300 | 3.300 | 3.300 | 112,000 |
| 2025-04-04 | 3.370 | 3.590 | 3.360 | 3.590 | 3.590 | 129,000 |
| 2025-04-03 | 3.800 | 3.800 | 3.350 | 3.690 | 3.690 | 6,000 |
| 2025-04-02 | 3.810 | 3.820 | 3.190 | 3.190 | 3.190 | 343,000 |
| 2025-03-31 | 3.810 | 3.810 | 3.510 | 3.710 | 3.710 | 81,000 |
| 2025-03-28 | 3.910 | 3.910 | 3.800 | 3.810 | 3.810 | 91,000 |
| 2025-03-27 | 4.130 | 4.140 | 3.900 | 4.000 | 4.000 | 92,000 |
| 2025-03-26 | 4.060 | 4.090 | 3.900 | 4.090 | 4.090 | 77,000 |
| 2025-03-25 | 4.250 | 4.250 | 4.000 | 4.100 | 4.100 | 357,000 |
| 2025-03-24 | 4.300 | 4.470 | 4.250 | 4.250 | 4.250 | 12,000 |
| 2025-03-21 | 4.300 | 4.300 | 4.300 | 4.300 | 4.300 | 21,000 |
| 2025-03-20 | 4.310 | 4.380 | 4.300 | 4.300 | 4.300 | 117,000 |
| 2025-03-19 | 4.310 | 4.310 | 4.310 | 4.310 | 4.310 | 31,000 |
| 2025-03-18 | 4.220 | 4.490 | 4.200 | 4.310 | 4.310 | 87,000 |
| 2025-03-17 | 4.340 | 4.360 | 4.210 | 4.220 | 4.220 | 57,000 |
| 2025-03-14 | 4.250 | 4.250 | 4.230 | 4.230 | 4.230 | 23,000 |
| 2025-03-13 | 4.400 | 4.400 | 4.200 | 4.400 | 4.400 | 43,000 |
| 2025-03-12 | 4.470 | 4.470 | 4.200 | 4.400 | 4.400 | 690,000 |
| 2025-03-11 | 4.600 | 4.700 | 4.310 | 4.490 | 4.490 | 141,000 |
| 2025-03-10 | 4.670 | 4.720 | 4.570 | 4.610 | 4.610 | 245,000 |
| 2025-03-07 | 4.320 | 4.740 | 4.320 | 4.510 | 4.510 | 284,000 |
| 2025-03-06 | 4.570 | 4.570 | 4.290 | 4.310 | 4.310 | 177,000 |
| 2025-03-05 | 4.110 | 4.600 | 4.100 | 4.570 | 4.570 | 1,346,000 |
| 2025-03-04 | 4.220 | 4.220 | 4.100 | 4.170 | 4.170 | 305,000 |
| 2025-03-03 | 4.070 | 4.290 | 4.070 | 4.080 | 4.080 | 250,000 |
| 2025-02-28 | 4.190 | 4.190 | 4.070 | 4.070 | 4.070 | 221,000 |
| 2025-02-27 | 4.200 | 4.200 | 4.070 | 4.130 | 4.130 | 338,000 |
| 2025-02-26 | 4.200 | 4.200 | 4.100 | 4.170 | 4.170 | 230,000 |
| 2025-02-25 | 4.200 | 4.200 | 4.190 | 4.200 | 4.200 | 142,000 |
| 2025-02-24 | 4.570 | 4.570 | 4.010 | 4.200 | 4.200 | 513,000 |
| 2025-02-21 | 4.480 | 4.580 | 4.330 | 4.580 | 4.580 | 381,000 |
| 2025-02-20 | 4.480 | 4.480 | 4.430 | 4.430 | 4.430 | 82,000 |
| 2025-02-19 | 4.430 | 4.480 | 4.430 | 4.430 | 4.430 | 85,000 |
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.