Pacificonline Systems Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-15 | 3.980 | 3.990 | 3.900 | 3.980 | 3.980 | 80,000 |
| 2024-08-14 | 3.850 | 4.000 | 3.750 | 3.990 | 3.990 | 146,000 |
| 2024-08-13 | 3.900 | 3.930 | 3.850 | 3.850 | 3.850 | 89,000 |
| 2024-08-12 | 3.950 | 3.950 | 3.940 | 3.940 | 3.940 | 26,000 |
| 2024-08-09 | 3.990 | 4.080 | 3.820 | 4.050 | 4.050 | 358,000 |
| 2024-08-08 | 3.850 | 3.850 | 3.810 | 3.840 | 3.840 | 266,000 |
| 2024-08-07 | 3.910 | 3.910 | 3.800 | 3.810 | 3.810 | 526,000 |
| 2024-08-06 | 4.100 | 4.110 | 3.900 | 3.910 | 3.910 | 119,000 |
| 2024-08-05 | 4.000 | 4.170 | 3.990 | 4.000 | 4.000 | 38,000 |
| 2024-08-02 | 4.020 | 4.150 | 3.960 | 4.080 | 4.080 | 119,000 |
| 2024-08-01 | 4.190 | 4.290 | 4.000 | 4.250 | 4.250 | 54,000 |
| 2024-07-31 | 4.100 | 4.120 | 4.000 | 4.120 | 4.120 | 97,000 |
| 2024-07-30 | 4.020 | 4.160 | 4.000 | 4.120 | 4.120 | 100,000 |
| 2024-07-29 | 4.310 | 4.330 | 4.010 | 4.160 | 4.160 | 324,000 |
| 2024-07-26 | 4.430 | 4.440 | 4.000 | 4.360 | 4.360 | 188,000 |
| 2024-07-25 | 4.400 | 4.440 | 4.230 | 4.430 | 4.430 | 15,000 |
| 2024-07-23 | 4.440 | 4.440 | 4.400 | 4.400 | 4.400 | 4,000 |
| 2024-07-22 | 4.400 | 4.480 | 4.250 | 4.400 | 4.400 | 66,000 |
| 2024-07-19 | 4.090 | 4.390 | 4.090 | 4.330 | 4.330 | 236,000 |
| 2024-07-18 | 4.310 | 4.500 | 4.060 | 4.060 | 4.060 | 432,000 |
| 2024-07-16 | 4.600 | 4.650 | 4.500 | 4.550 | 4.550 | 224,000 |
| 2024-07-15 | 4.850 | 4.920 | 4.600 | 4.600 | 4.600 | 1,282,000 |
| 2024-07-12 | 4.860 | 5.000 | 4.850 | 4.950 | 4.950 | 95,000 |
| 2024-07-11 | 4.980 | 4.980 | 4.840 | 4.980 | 4.980 | 56,000 |
| 2024-07-10 | 4.860 | 5.020 | 4.860 | 4.970 | 4.970 | 198,000 |
| 2024-07-09 | 4.990 | 5.100 | 4.900 | 4.980 | 4.980 | 287,000 |
| 2024-07-08 | 5.070 | 5.070 | 4.950 | 4.990 | 4.990 | 142,200 |
| 2024-07-05 | 5.010 | 5.170 | 4.900 | 5.060 | 5.060 | 146,200 |
| 2024-07-04 | 5.110 | 5.240 | 5.010 | 5.180 | 5.180 | 81,600 |
| 2024-07-03 | 5.060 | 5.240 | 4.900 | 5.240 | 5.240 | 848,500 |
| 2024-07-02 | 5.200 | 5.300 | 5.050 | 5.060 | 5.060 | 450,200 |
| 2024-07-01 | 5.200 | 5.400 | 5.100 | 5.200 | 5.200 | 1,637,700 |
| 2024-06-28 | 4.780 | 5.160 | 4.750 | 5.150 | 5.150 | 6,390,000 |
| 2024-06-27 | 4.800 | 4.880 | 4.770 | 4.790 | 4.790 | 280,000 |
| 2024-06-26 | 4.600 | 4.890 | 4.600 | 4.770 | 4.770 | 650,000 |
| 2024-06-25 | 4.600 | 4.700 | 4.600 | 4.600 | 4.600 | 82,000 |
| 2024-06-24 | 4.720 | 4.720 | 4.400 | 4.600 | 4.600 | 492,000 |
| 2024-06-21 | 4.780 | 4.900 | 4.720 | 4.750 | 4.750 | 341,000 |
| 2024-06-20 | 5.000 | 5.050 | 4.700 | 4.770 | 4.770 | 1,707,000 |
| 2024-06-19 | 4.360 | 4.400 | 4.320 | 4.350 | 4.350 | 589,000 |
| 2024-06-18 | 4.500 | 4.500 | 4.240 | 4.330 | 4.330 | 1,576,000 |
| 2024-06-14 | 4.600 | 4.790 | 4.380 | 4.490 | 4.490 | 834,000 |
| 2024-06-13 | 4.800 | 4.850 | 4.600 | 4.600 | 4.600 | 478,000 |
| 2024-06-11 | 4.560 | 4.900 | 4.560 | 4.760 | 4.760 | 685,000 |
| 2024-06-10 | 4.830 | 4.860 | 4.540 | 4.600 | 4.600 | 1,267,000 |
| 2024-06-07 | 4.950 | 5.050 | 4.750 | 4.950 | 4.950 | 493,000 |
| 2024-06-06 | 5.180 | 5.460 | 4.950 | 4.950 | 4.950 | 3,138,300 |
| 2024-06-05 | 4.800 | 5.180 | 4.680 | 5.070 | 5.070 | 14,472,000 |
| 2024-06-04 | 4.740 | 4.800 | 4.600 | 4.800 | 4.800 | 595,000 |
| 2024-06-03 | 4.900 | 4.900 | 4.680 | 4.740 | 4.740 | 7,254,000 |
| 2024-05-31 | 4.990 | 5.000 | 4.700 | 4.900 | 4.900 | 1,128,000 |
| 2024-05-30 | 4.960 | 5.200 | 4.700 | 4.800 | 4.800 | 4,032,000 |
| 2024-05-29 | 4.240 | 4.900 | 4.240 | 4.850 | 4.850 | 2,279,000 |
| 2024-05-28 | 3.930 | 4.500 | 3.930 | 4.500 | 4.500 | 1,640,000 |
| 2024-05-27 | 3.700 | 4.050 | 3.600 | 3.880 | 3.880 | 2,836,000 |
| 2024-05-24 | 4.150 | 4.150 | 3.920 | 3.930 | 3.930 | 326,000 |
| 2024-05-23 | 4.200 | 4.200 | 4.000 | 4.030 | 4.030 | 791,000 |
| 2024-05-22 | 4.070 | 4.250 | 3.900 | 3.900 | 3.900 | 1,214,000 |
| 2024-05-21 | 3.950 | 4.180 | 3.950 | 4.060 | 4.060 | 2,573,000 |
| 2024-05-20 | 3.760 | 3.950 | 3.730 | 3.900 | 3.900 | 696,000 |
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.