GT Capital Holdings Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-23 | 438.00 | 438.00 | 430.20 | 433.60 | 433.60 | 37,070 |
| 2026-10-22 | 438.40 | 440.20 | 429.20 | 438.00 | 438.00 | 43,290 |
| 2026-10-21 | 443.00 | 443.00 | 435.00 | 438.20 | 438.20 | 65,730 |
| 2026-10-20 | 441.00 | 445.00 | 440.00 | 443.40 | 443.40 | 36,560 |
| 2026-10-19 | 440.80 | 445.80 | 435.20 | 441.00 | 441.00 | 154,200 |
| 2026-10-16 | 445.00 | 451.40 | 440.80 | 440.80 | 440.80 | 81,090 |
| 2026-10-15 | 445.00 | 445.00 | 438.40 | 445.00 | 445.00 | 30,670 |
| 2026-10-14 | 427.00 | 446.00 | 425.20 | 446.00 | 446.00 | 92,070 |
| 2026-10-13 | 425.00 | 432.00 | 423.00 | 426.20 | 426.20 | 62,460 |
| 2026-10-12 | 435.00 | 439.00 | 424.60 | 424.60 | 424.60 | 241,630 |
| 2026-10-09 | 420.00 | 439.00 | 419.00 | 439.00 | 439.00 | 44,300 |
| 2026-10-08 | 427.00 | 427.00 | 417.00 | 418.00 | 418.00 | 125,540 |
| 2026-10-07 | 428.00 | 430.00 | 420.00 | 420.00 | 420.00 | 27,430 |
| 2026-10-06 | 426.00 | 428.00 | 419.00 | 428.00 | 428.00 | 38,070 |
| 2026-10-05 | 419.80 | 424.80 | 415.20 | 419.00 | 419.00 | 94,940 |
| 2026-10-02 | 417.00 | 426.00 | 417.00 | 419.80 | 419.80 | 19,900 |
| 2026-10-01 | 426.00 | 426.00 | 410.40 | 417.00 | 417.00 | 97,470 |
| 2026-09-30 | 435.40 | 438.00 | 429.00 | 429.00 | 429.00 | 70,730 |
| 2026-09-29 | 441.00 | 443.20 | 435.00 | 440.00 | 440.00 | 51,610 |
| 2026-09-28 | 437.00 | 441.00 | 430.00 | 441.00 | 441.00 | 78,440 |
| 2026-09-25 | 430.00 | 438.60 | 422.00 | 437.00 | 437.00 | 114,640 |
| 2026-09-24 | 427.00 | 430.00 | 418.80 | 430.00 | 430.00 | 100,400 |
| 2026-09-23 | 417.00 | 428.00 | 409.60 | 428.00 | 428.00 | 149,010 |
Page 1 of 1 · 23 trading days
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-08-24 | 3.0000 PHP |
| 2026-04-07 | 4.0800 PHP |
| 2025-08-26 | 3.0000 PHP |
| 2025-03-31 | 2.0000 PHP |
| 2024-08-21 | 3.0000 PHP |
| 2024-03-26 | 2.0000 PHP |
| 2023-03-29 | 3.0000 PHP |
| 2022-04-05 | 3.0000 PHP |
| 2021-03-31 | 3.0000 PHP |
| 2020-06-02 | 3.0000 PHP |
| 2019-04-04 | 3.0000 PHP |
Open, high, low and close are as traded (PHP). Adjusted close accounts for splits and dividends. Educational only, not financial advice.