Pacificonline Systems Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-13 | 3.000 | 3.090 | 3.000 | 3.090 | 3.090 | 2,000 |
| 2024-11-12 | 3.010 | 3.010 | 2.900 | 2.940 | 2.940 | 304,000 |
| 2024-11-11 | 3.100 | 3.100 | 3.050 | 3.050 | 3.050 | 30,000 |
| 2024-11-08 | 3.120 | 3.120 | 3.040 | 3.110 | 3.110 | 165,000 |
| 2024-11-07 | 3.230 | 3.300 | 3.100 | 3.120 | 3.120 | 38,000 |
| 2024-11-06 | 3.220 | 3.330 | 3.220 | 3.330 | 3.330 | 5,000 |
| 2024-11-05 | 3.260 | 3.360 | 3.210 | 3.360 | 3.360 | 39,000 |
| 2024-11-04 | 3.390 | 3.390 | 3.390 | 3.390 | 3.390 | 3,000 |
| 2024-10-31 | 3.390 | 3.390 | 3.390 | 3.390 | 3.390 | 1,000 |
| 2024-10-30 | 3.390 | 3.390 | 3.390 | 3.390 | 3.390 | 3,000 |
| 2024-10-28 | 3.300 | 3.420 | 3.280 | 3.420 | 3.420 | 15,000 |
| 2024-10-25 | 3.360 | 3.430 | 3.290 | 3.430 | 3.430 | 54,000 |
| 2024-10-24 | 3.420 | 3.420 | 3.400 | 3.420 | 3.420 | 39,000 |
| 2024-10-23 | 3.470 | 3.470 | 3.470 | 3.470 | 3.470 | 42,000 |
| 2024-10-22 | 3.470 | 3.470 | 3.470 | 3.470 | 3.470 | 1,000 |
| 2024-10-21 | 3.450 | 3.470 | 3.400 | 3.470 | 3.470 | 18,000 |
| 2024-10-18 | 3.440 | 3.450 | 3.440 | 3.450 | 3.450 | 7,000 |
| 2024-10-17 | 3.320 | 3.430 | 3.300 | 3.400 | 3.400 | 71,000 |
| 2024-10-16 | 3.450 | 3.540 | 3.430 | 3.430 | 3.430 | 31,000 |
| 2024-10-15 | 3.600 | 3.600 | 3.500 | 3.500 | 3.500 | 422,000 |
| 2024-10-14 | 3.500 | 3.670 | 3.500 | 3.620 | 3.620 | 48,000 |
| 2024-10-11 | 3.550 | 3.590 | 3.540 | 3.590 | 3.590 | 100,000 |
| 2024-10-10 | 3.580 | 3.690 | 3.580 | 3.640 | 3.640 | 39,000 |
| 2024-10-09 | 3.500 | 3.590 | 3.500 | 3.580 | 3.580 | 189,000 |
| 2024-10-08 | 3.720 | 3.720 | 3.500 | 3.500 | 3.500 | 353,000 |
| 2024-10-07 | 3.630 | 3.720 | 3.600 | 3.700 | 3.700 | 58,000 |
| 2024-10-04 | 3.630 | 3.690 | 3.630 | 3.690 | 3.690 | 3,000 |
| 2024-10-03 | 3.620 | 3.830 | 3.610 | 3.790 | 3.790 | 26,000 |
| 2024-10-02 | 3.800 | 3.880 | 3.800 | 3.800 | 3.800 | 19,000 |
| 2024-10-01 | 3.880 | 3.880 | 3.820 | 3.820 | 3.820 | 8,000 |
| 2024-09-30 | 3.780 | 3.780 | 3.700 | 3.780 | 3.780 | 100,000 |
| 2024-09-27 | 3.800 | 3.810 | 3.680 | 3.770 | 3.770 | 54,000 |
| 2024-09-26 | 3.750 | 3.820 | 3.750 | 3.800 | 3.800 | 63,000 |
| 2024-09-25 | 3.830 | 3.830 | 3.690 | 3.690 | 3.690 | 35,000 |
| 2024-09-24 | 3.850 | 3.850 | 3.610 | 3.780 | 3.780 | 96,000 |
| 2024-09-23 | 3.870 | 3.870 | 3.680 | 3.840 | 3.840 | 20,000 |
| 2024-09-20 | 3.890 | 3.890 | 3.780 | 3.870 | 3.870 | 113,000 |
| 2024-09-19 | 3.600 | 3.890 | 3.600 | 3.890 | 3.890 | 297,000 |
| 2024-09-18 | 3.660 | 3.660 | 3.650 | 3.650 | 3.650 | 9,000 |
| 2024-09-17 | 3.670 | 3.670 | 3.550 | 3.660 | 3.660 | 35,000 |
| 2024-09-16 | 3.600 | 3.680 | 3.600 | 3.680 | 3.680 | 85,000 |
| 2024-09-13 | 3.600 | 3.680 | 3.600 | 3.680 | 3.680 | 50,000 |
| 2024-09-12 | 3.670 | 3.690 | 3.500 | 3.680 | 3.680 | 77,000 |
| 2024-09-11 | 3.640 | 3.670 | 3.600 | 3.670 | 3.670 | 69,000 |
| 2024-09-10 | 3.600 | 3.680 | 3.510 | 3.640 | 3.640 | 188,000 |
| 2024-09-09 | 3.730 | 3.730 | 3.580 | 3.600 | 3.600 | 79,000 |
| 2024-09-06 | 3.690 | 3.740 | 3.600 | 3.680 | 3.680 | 431,000 |
| 2024-09-05 | 3.680 | 3.780 | 3.600 | 3.700 | 3.700 | 142,000 |
| 2024-09-04 | 3.710 | 3.800 | 3.680 | 3.780 | 3.780 | 59,000 |
| 2024-09-03 | 3.780 | 3.880 | 3.700 | 3.800 | 3.800 | 189,000 |
| 2024-09-02 | 3.830 | 3.900 | 3.730 | 3.850 | 3.850 | 68,000 |
| 2024-08-30 | 3.990 | 3.990 | 3.830 | 3.910 | 3.910 | 11,000 |
| 2024-08-29 | 4.000 | 4.000 | 3.950 | 3.950 | 3.950 | 20,000 |
| 2024-08-28 | 3.830 | 3.980 | 3.780 | 3.900 | 3.900 | 39,000 |
| 2024-08-27 | 4.000 | 4.000 | 3.900 | 3.900 | 3.900 | 54,000 |
| 2024-08-22 | 3.940 | 3.940 | 3.920 | 3.920 | 3.920 | 22,000 |
| 2024-08-21 | 4.000 | 4.020 | 3.920 | 4.020 | 4.020 | 30,000 |
| 2024-08-20 | 4.000 | 4.190 | 4.000 | 4.000 | 4.000 | 147,000 |
| 2024-08-19 | 3.880 | 4.100 | 3.800 | 4.000 | 4.000 | 167,000 |
| 2024-08-16 | 3.860 | 3.930 | 3.770 | 3.930 | 3.930 | 131,000 |
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.