Globe Telecom Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-23 | 1,550.00 | 1,567.00 | 1,546.00 | 1,550.00 | 1,550.00 | 22,015 |
| 2026-10-22 | 1,545.00 | 1,556.00 | 1,539.00 | 1,550.00 | 1,550.00 | 40,205 |
| 2026-10-21 | 1,540.00 | 1,550.00 | 1,531.00 | 1,545.00 | 1,545.00 | 34,255 |
| 2026-10-20 | 1,580.00 | 1,580.00 | 1,536.00 | 1,540.00 | 1,540.00 | 53,380 |
| 2026-10-19 | 1,570.00 | 1,583.00 | 1,570.00 | 1,580.00 | 1,580.00 | 30,345 |
| 2026-10-16 | 1,552.00 | 1,570.00 | 1,552.00 | 1,565.00 | 1,565.00 | 70,835 |
| 2026-10-15 | 1,543.00 | 1,559.00 | 1,521.00 | 1,550.00 | 1,550.00 | 18,185 |
| 2026-10-14 | 1,519.00 | 1,578.00 | 1,515.00 | 1,543.00 | 1,543.00 | 61,385 |
| 2026-10-13 | 1,515.00 | 1,520.00 | 1,505.00 | 1,519.00 | 1,519.00 | 33,350 |
| 2026-10-12 | 1,533.00 | 1,540.00 | 1,502.00 | 1,515.00 | 1,515.00 | 69,000 |
| 2026-10-09 | 1,515.00 | 1,539.00 | 1,514.00 | 1,528.00 | 1,528.00 | 41,580 |
| 2026-10-08 | 1,531.00 | 1,550.00 | 1,511.00 | 1,516.00 | 1,516.00 | 78,615 |
| 2026-10-07 | 1,560.00 | 1,560.00 | 1,525.00 | 1,531.00 | 1,531.00 | 50,065 |
| 2026-10-06 | 1,548.00 | 1,600.00 | 1,546.00 | 1,546.00 | 1,546.00 | 97,305 |
| 2026-10-05 | 1,554.00 | 1,564.00 | 1,532.00 | 1,548.00 | 1,548.00 | 27,275 |
| 2026-10-02 | 1,535.00 | 1,555.00 | 1,515.00 | 1,554.00 | 1,554.00 | 142,930 |
| 2026-10-01 | 1,501.00 | 1,562.00 | 1,500.00 | 1,535.00 | 1,535.00 | 63,070 |
| 2026-09-30 | 1,570.00 | 1,573.00 | 1,503.00 | 1,503.00 | 1,503.00 | 113,125 |
| 2026-09-29 | 1,559.00 | 1,581.00 | 1,555.00 | 1,570.00 | 1,570.00 | 69,500 |
| 2026-09-28 | 1,550.00 | 1,570.00 | 1,543.00 | 1,559.00 | 1,559.00 | 33,340 |
| 2026-09-25 | 1,532.00 | 1,565.00 | 1,532.00 | 1,550.00 | 1,550.00 | 35,485 |
| 2026-09-24 | 1,590.00 | 1,590.00 | 1,526.00 | 1,532.00 | 1,532.00 | 88,950 |
| 2026-09-23 | 1,590.00 | 1,590.00 | 1,578.00 | 1,585.00 | 1,585.00 | 19,260 |
Page 1 of 1 · 23 trading days
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-08-17 | 25.0000 PHP |
| 2026-05-22 | 25.0000 PHP |
| 2026-02-16 | 25.0000 PHP |
| 2025-11-19 | 25.0000 PHP |
| 2025-08-18 | 25.0000 PHP |
| 2025-05-23 | 25.0000 PHP |
| 2025-02-19 | 25.0000 PHP |
| 2024-11-20 | 25.0000 PHP |
| 2024-08-19 | 25.0000 PHP |
| 2024-05-27 | 25.0000 PHP |
| 2024-02-20 | 25.0000 PHP |
| 2023-11-16 | 25.0000 PHP |
| 2023-08-25 | 25.0000 PHP |
| 2023-05-15 | 25.0000 PHP |
| 2023-02-15 | 25.0000 PHP |
| 2022-11-22 | 25.0000 PHP |
| 2022-08-22 | 27.0000 PHP |
| 2022-05-16 | 27.0000 PHP |
| 2022-02-17 | 27.0000 PHP |
| 2021-11-22 | 27.0000 PHP |
| 2021-08-16 | 27.0000 PHP |
| 2021-05-18 | 27.0000 PHP |
| 2021-02-19 | 27.0000 PHP |
| 2020-11-13 | 31.3300 PHP |
| 2020-08-12 | 24.8300 PHP |
| 2020-05-13 | 24.8300 PHP |
| 2020-02-12 | 27.0000 PHP |
| 2019-11-15 | 22.7500 PHP |
| 2019-08-14 | 22.7500 PHP |
| 2019-05-15 | 22.7500 PHP |
| 2019-02-20 | 22.7500 PHP |
Open, high, low and close are as traded (PHP). Adjusted close accounts for splits and dividends. Educational only, not financial advice.