Pacificonline Systems Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-12-02 | 1.810 | 1.810 | 1.810 | 1.810 | 1.810 | 3,000 |
| 2025-12-01 | 1.890 | 1.890 | 1.800 | 1.800 | 1.800 | 8,000 |
| 2025-11-28 | 1.780 | 1.890 | 1.770 | 1.890 | 1.890 | 400,000 |
| 2025-11-27 | 1.800 | 1.800 | 1.780 | 1.780 | 1.780 | 150,000 |
| 2025-11-26 | 1.810 | 1.810 | 1.800 | 1.800 | 1.800 | 30,000 |
| 2025-11-25 | 1.810 | 1.810 | 1.810 | 1.810 | 1.810 | 9,000 |
| 2025-11-24 | 1.810 | 1.810 | 1.810 | 1.810 | 1.810 | 20,000 |
| 2025-11-21 | 1.800 | 1.800 | 1.800 | 1.800 | 1.800 | 20,000 |
| 2025-11-20 | 1.810 | 1.810 | 1.800 | 1.810 | 1.810 | 37,000 |
| 2025-11-19 | 1.710 | 1.710 | 1.710 | 1.710 | 1.710 | 24,000 |
| 2025-11-18 | 1.710 | 1.710 | 1.710 | 1.710 | 1.710 | 7,000 |
| 2025-11-14 | 1.820 | 1.820 | 1.720 | 1.800 | 1.800 | 74,000 |
| 2025-11-13 | 1.840 | 1.840 | 1.830 | 1.830 | 1.830 | 17,000 |
| 2025-11-11 | 1.910 | 1.910 | 1.900 | 1.900 | 1.900 | 12,000 |
| 2025-11-10 | 1.910 | 1.910 | 1.910 | 1.910 | 1.910 | 12,000 |
| 2025-11-06 | 1.920 | 2.030 | 1.910 | 1.910 | 1.910 | 92,000 |
| 2025-11-05 | 1.990 | 2.000 | 1.990 | 2.000 | 2.000 | 54,000 |
| 2025-11-04 | 1.950 | 1.980 | 1.910 | 1.980 | 1.980 | 66,000 |
| 2025-11-03 | 2.000 | 2.000 | 1.920 | 1.920 | 1.920 | 50,000 |
| 2025-10-30 | 2.000 | 2.000 | 1.900 | 2.000 | 2.000 | 21,000 |
| 2025-10-29 | 2.100 | 2.100 | 2.000 | 2.000 | 2.000 | 43,000 |
| 2025-10-28 | 2.100 | 2.100 | 2.100 | 2.100 | 2.100 | 1,000 |
| 2025-10-27 | 2.380 | 2.380 | 2.070 | 2.100 | 2.100 | 148,000 |
| 2025-10-24 | 1.900 | 2.400 | 1.820 | 2.400 | 2.400 | 85,000 |
| 2025-10-23 | 1.950 | 1.950 | 1.900 | 1.900 | 1.900 | 60,000 |
← NewerPage 4 of 4 · 205 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.