Pacificonline Systems Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-18 | 4.470 | 4.480 | 4.440 | 4.440 | 4.440 | 93,000 |
| 2025-02-17 | 4.580 | 4.590 | 4.480 | 4.480 | 4.480 | 90,000 |
| 2025-02-14 | 4.550 | 4.600 | 4.470 | 4.580 | 4.580 | 487,000 |
| 2025-02-13 | 4.600 | 4.600 | 4.500 | 4.590 | 4.590 | 162,000 |
| 2025-02-12 | 4.600 | 4.830 | 4.500 | 4.590 | 4.590 | 425,000 |
| 2025-02-11 | 4.900 | 4.900 | 4.600 | 4.600 | 4.600 | 582,000 |
| 2025-02-10 | 4.720 | 5.150 | 4.720 | 4.840 | 4.840 | 816,000 |
| 2025-02-07 | 4.550 | 4.890 | 4.500 | 4.870 | 4.870 | 626,000 |
| 2025-02-06 | 4.510 | 4.660 | 4.400 | 4.610 | 4.610 | 265,000 |
| 2025-02-05 | 4.590 | 4.660 | 4.480 | 4.500 | 4.500 | 228,000 |
| 2025-02-04 | 4.400 | 4.680 | 4.360 | 4.400 | 4.400 | 620,000 |
| 2025-02-03 | 4.400 | 4.900 | 4.390 | 4.400 | 4.400 | 683,000 |
| 2025-01-28 | 4.080 | 4.150 | 4.000 | 4.000 | 4.000 | 410,000 |
| 2025-01-27 | 4.000 | 4.000 | 3.990 | 4.000 | 4.000 | 109,000 |
| 2025-01-24 | 3.940 | 4.150 | 3.930 | 3.990 | 3.990 | 138,000 |
| 2025-01-23 | 3.960 | 4.080 | 3.940 | 4.060 | 4.060 | 144,000 |
| 2025-01-22 | 4.050 | 4.150 | 3.950 | 4.120 | 4.120 | 221,000 |
| 2025-01-21 | 4.070 | 4.070 | 3.920 | 3.920 | 3.920 | 103,000 |
| 2025-01-20 | 3.950 | 4.200 | 3.950 | 4.070 | 4.070 | 511,000 |
| 2025-01-17 | 3.900 | 3.940 | 3.880 | 3.920 | 3.920 | 436,000 |
| 2025-01-16 | 3.850 | 3.930 | 3.740 | 3.900 | 3.900 | 643,000 |
| 2025-01-15 | 3.590 | 3.900 | 3.590 | 3.850 | 3.850 | 664,000 |
| 2025-01-14 | 3.450 | 3.710 | 3.410 | 3.590 | 3.590 | 208,000 |
| 2025-01-13 | 3.310 | 3.450 | 3.310 | 3.450 | 3.450 | 249,000 |
| 2025-01-10 | 3.390 | 3.390 | 3.250 | 3.300 | 3.300 | 95,000 |
| 2025-01-09 | 3.500 | 3.500 | 3.150 | 3.210 | 3.210 | 187,000 |
| 2025-01-08 | 2.740 | 3.490 | 2.740 | 3.490 | 3.490 | 582,000 |
| 2025-01-07 | 2.650 | 2.780 | 2.620 | 2.780 | 2.780 | 133,000 |
| 2025-01-06 | 2.700 | 2.700 | 2.610 | 2.620 | 2.620 | 42,000 |
| 2025-01-03 | 2.580 | 2.700 | 2.580 | 2.680 | 2.680 | 77,000 |
| 2025-01-02 | 2.730 | 2.730 | 2.560 | 2.640 | 2.640 | 137,000 |
| 2024-12-27 | 2.650 | 2.650 | 2.570 | 2.650 | 2.650 | 50,000 |
| 2024-12-26 | 2.610 | 2.610 | 2.590 | 2.590 | 2.590 | 124,000 |
| 2024-12-23 | 2.650 | 2.680 | 2.650 | 2.680 | 2.680 | 38,000 |
| 2024-12-20 | 2.590 | 2.650 | 2.590 | 2.650 | 2.650 | 47,000 |
| 2024-12-19 | 2.540 | 2.580 | 2.510 | 2.580 | 2.580 | 133,000 |
| 2024-12-18 | 2.580 | 2.580 | 2.510 | 2.510 | 2.510 | 21,000 |
| 2024-12-17 | 2.540 | 2.540 | 2.500 | 2.500 | 2.500 | 15,000 |
| 2024-12-16 | 2.560 | 2.560 | 2.560 | 2.560 | 2.560 | 1,000 |
| 2024-12-13 | 2.670 | 2.690 | 2.480 | 2.500 | 2.500 | 1,591,000 |
| 2024-12-12 | 2.650 | 2.650 | 2.650 | 2.650 | 2.650 | 12,000 |
| 2024-12-11 | 2.540 | 2.540 | 2.510 | 2.510 | 2.510 | 58,000 |
| 2024-12-10 | 2.600 | 2.600 | 2.600 | 2.600 | 2.600 | 1,000 |
| 2024-12-06 | 2.630 | 2.630 | 2.630 | 2.630 | 2.630 | 2,000 |
| 2024-12-05 | 2.510 | 2.550 | 2.510 | 2.520 | 2.520 | 207,000 |
| 2024-12-04 | 2.680 | 2.680 | 2.570 | 2.590 | 2.590 | 1,062,000 |
| 2024-12-03 | 2.700 | 2.700 | 2.700 | 2.700 | 2.700 | 1,000 |
| 2024-12-02 | 2.700 | 2.710 | 2.700 | 2.700 | 2.700 | 83,000 |
| 2024-11-29 | 2.690 | 2.810 | 2.580 | 2.800 | 2.800 | 219,000 |
| 2024-11-28 | 2.740 | 2.740 | 2.680 | 2.740 | 2.740 | 158,000 |
| 2024-11-27 | 2.700 | 2.910 | 2.570 | 2.840 | 2.840 | 249,000 |
| 2024-11-26 | 2.940 | 2.940 | 2.940 | 2.940 | 2.940 | 40,000 |
| 2024-11-25 | 2.970 | 2.970 | 2.720 | 2.970 | 2.970 | 37,000 |
| 2024-11-22 | 2.900 | 3.030 | 2.900 | 2.990 | 2.990 | 15,000 |
| 2024-11-21 | 2.790 | 2.900 | 2.700 | 2.770 | 2.770 | 101,000 |
| 2024-11-20 | 3.030 | 3.030 | 2.900 | 2.900 | 2.900 | 13,000 |
| 2024-11-19 | 2.990 | 3.000 | 2.700 | 2.700 | 2.700 | 223,000 |
| 2024-11-18 | 3.070 | 3.070 | 2.900 | 2.900 | 2.900 | 53,000 |
| 2024-11-15 | 3.060 | 3.070 | 3.060 | 3.070 | 3.070 | 5,000 |
| 2024-11-14 | 3.000 | 3.000 | 3.000 | 3.000 | 3.000 | 3,000 |
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.