Pacificonline Systems Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 1.680 | 1.700 | 1.680 | 1.700 | 1.700 | 28,000 |
| 2026-10-15 | 1.610 | 1.610 | 1.610 | 1.610 | 1.610 | 7,000 |
| 2026-10-14 | 1.610 | 1.610 | 1.610 | 1.610 | 1.610 | 11,000 |
| 2026-10-13 | 1.610 | 1.610 | 1.610 | 1.610 | 1.610 | 10,000 |
| 2026-10-12 | 1.620 | 1.620 | 1.620 | 1.620 | 1.620 | 4,000 |
| 2026-10-09 | 1.480 | 1.620 | 1.480 | 1.620 | 1.620 | 108,000 |
| 2026-10-08 | 1.500 | 1.500 | 1.480 | 1.480 | 1.480 | 11,000 |
| 2026-10-07 | 1.500 | 1.500 | 1.500 | 1.500 | 1.500 | 120,000 |
| 2026-10-06 | 1.520 | 1.520 | 1.500 | 1.500 | 1.500 | 133,000 |
| 2026-10-05 | 1.550 | 1.550 | 1.520 | 1.520 | 1.520 | 20,000 |
| 2026-10-02 | 1.570 | 1.570 | 1.550 | 1.550 | 1.550 | 69,000 |
| 2026-09-30 | 1.520 | 1.550 | 1.520 | 1.550 | 1.550 | 18,000 |
| 2026-09-29 | 1.600 | 1.600 | 1.550 | 1.550 | 1.550 | 200,000 |
| 2026-09-28 | 1.550 | 1.550 | 1.550 | 1.550 | 1.550 | 1,000 |
| 2026-09-25 | 1.550 | 1.550 | 1.550 | 1.550 | 1.550 | 1,000 |
| 2026-09-24 | 1.600 | 1.600 | 1.550 | 1.550 | 1.550 | 3,000 |
| 2026-09-23 | 1.590 | 1.600 | 1.590 | 1.600 | 1.600 | 12,000 |
| 2026-09-18 | 1.500 | 1.500 | 1.500 | 1.500 | 1.500 | 6,000 |
| 2026-09-17 | 1.490 | 1.500 | 1.480 | 1.500 | 1.500 | 22,000 |
| 2026-09-16 | 1.460 | 1.460 | 1.460 | 1.460 | 1.460 | 10,000 |
| 2026-09-15 | 1.500 | 1.500 | 1.450 | 1.450 | 1.450 | 102,000 |
| 2026-09-14 | 1.500 | 1.500 | 1.500 | 1.500 | 1.500 | 40,000 |
| 2026-09-11 | 1.550 | 1.550 | 1.500 | 1.500 | 1.500 | 108,000 |
| 2026-09-10 | 1.550 | 1.550 | 1.550 | 1.550 | 1.550 | 67,000 |
| 2026-09-09 | 1.560 | 1.560 | 1.550 | 1.550 | 1.550 | 123,000 |
| 2026-09-08 | 1.580 | 1.580 | 1.580 | 1.580 | 1.580 | 30,000 |
| 2026-09-07 | 1.600 | 1.600 | 1.580 | 1.580 | 1.580 | 56,000 |
| 2026-09-04 | 1.600 | 1.600 | 1.600 | 1.600 | 1.600 | 26,000 |
| 2026-09-03 | 1.650 | 1.650 | 1.600 | 1.600 | 1.600 | 79,000 |
| 2026-09-02 | 1.680 | 1.680 | 1.680 | 1.680 | 1.680 | 12,000 |
| 2026-09-01 | 1.680 | 1.680 | 1.680 | 1.680 | 1.680 | 25,000 |
| 2026-08-28 | 1.700 | 1.700 | 1.680 | 1.680 | 1.680 | 152,000 |
| 2026-08-26 | 1.750 | 1.750 | 1.750 | 1.750 | 1.750 | 31,000 |
| 2026-08-25 | 1.750 | 1.750 | 1.750 | 1.750 | 1.750 | 2,000 |
| 2026-08-24 | 1.750 | 1.750 | 1.750 | 1.750 | 1.750 | 1,000 |
| 2026-08-18 | 1.760 | 1.760 | 1.750 | 1.750 | 1.750 | 101,000 |
| 2026-08-17 | 1.800 | 1.800 | 1.800 | 1.800 | 1.800 | 120,000 |
| 2026-08-14 | 1.800 | 1.800 | 1.800 | 1.800 | 1.800 | 150,000 |
| 2026-08-13 | 1.800 | 1.850 | 1.800 | 1.840 | 1.840 | 215,000 |
| 2026-08-12 | 1.840 | 1.840 | 1.840 | 1.840 | 1.840 | 4,000 |
| 2026-08-11 | 1.790 | 1.790 | 1.680 | 1.700 | 1.700 | 239,000 |
| 2026-08-10 | 1.800 | 1.800 | 1.780 | 1.780 | 1.780 | 100,000 |
| 2026-08-07 | 1.840 | 1.840 | 1.830 | 1.840 | 1.840 | 59,000 |
| 2026-08-06 | 1.870 | 1.870 | 1.870 | 1.870 | 1.870 | 2,000 |
| 2026-08-05 | 1.870 | 1.870 | 1.870 | 1.870 | 1.870 | 57,000 |
| 2026-08-03 | 1.870 | 1.870 | 1.850 | 1.850 | 1.850 | 93,000 |
| 2026-07-31 | 1.890 | 1.890 | 1.890 | 1.890 | 1.890 | 5,000 |
| 2026-07-29 | 1.880 | 1.890 | 1.880 | 1.890 | 1.890 | 40,000 |
| 2026-07-28 | 1.860 | 1.860 | 1.840 | 1.840 | 1.840 | 79,000 |
| 2026-07-27 | 1.860 | 1.860 | 1.860 | 1.860 | 1.860 | 15,000 |
| 2026-07-23 | 1.870 | 1.870 | 1.860 | 1.860 | 1.860 | 75,000 |
| 2026-07-22 | 1.880 | 1.880 | 1.880 | 1.880 | 1.880 | 51,000 |
| 2026-07-21 | 1.850 | 1.850 | 1.850 | 1.850 | 1.850 | 5,000 |
| 2026-07-20 | 1.850 | 1.850 | 1.850 | 1.850 | 1.850 | 13,000 |
Page 1 of 1 · 54 trading days
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.