Pacific Online Systems Corporation (PSE:LOTO)
Philippines · Delayed Price · Currency is PHP 1.710
-0.040 (-2.29%)
At close: Oct 10, 2025
Pacific Online Systems Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 10, 2025 | 1.70 | 1.71 | 1.70 | 1.71 | 1.71 | -2.29% | 57,000 |
| Oct 9, 2025 | 1.74 | 1.84 | 1.70 | 1.75 | 1.75 | -5.41% | 53,000 |
| Oct 8, 2025 | 1.85 | 1.85 | 1.85 | 1.85 | 1.85 | - | - |
| Oct 7, 2025 | 1.85 | 1.86 | 1.77 | 1.85 | 1.85 | 2.78% | 16,000 |
| Oct 6, 2025 | 1.71 | 1.88 | 1.71 | 1.80 | 1.80 | 7.14% | 77,000 |
| Oct 3, 2025 | 1.88 | 1.92 | 1.60 | 1.68 | 1.68 | -9.19% | 151,000 |
| Oct 2, 2025 | 1.90 | 1.90 | 1.85 | 1.85 | 1.85 | -4.15% | 27,000 |
| Oct 1, 2025 | 1.91 | 1.97 | 1.91 | 1.93 | 1.93 | -1.03% | 19,000 |
| Sep 30, 2025 | 1.96 | 1.96 | 1.85 | 1.95 | 1.95 | -4.41% | 73,000 |
| Sep 29, 2025 | 2.08 | 2.08 | 1.98 | 2.04 | 2.04 | -1.92% | 13,000 |
| Sep 26, 2025 | 1.99 | 2.10 | 1.98 | 2.08 | 2.08 | 8.90% | 82,000 |
| Sep 25, 2025 | 1.93 | 1.93 | 1.91 | 1.91 | 1.91 | -1.04% | 55,000 |
| Sep 24, 2025 | 1.91 | 1.93 | 1.91 | 1.93 | 1.93 | 1.05% | 12,000 |
| Sep 23, 2025 | 1.91 | 1.91 | 1.91 | 1.91 | 1.91 | - | 5,000 |
| Sep 22, 2025 | 1.90 | 1.91 | 1.88 | 1.91 | 1.91 | 0.53% | 215,000 |
| Sep 19, 2025 | 1.93 | 1.93 | 1.90 | 1.90 | 1.90 | -1.55% | 113,000 |
| Sep 18, 2025 | 1.93 | 1.93 | 1.93 | 1.93 | 1.93 | -1.03% | 5,000 |
| Sep 17, 2025 | 1.96 | 1.96 | 1.95 | 1.95 | 1.95 | -0.51% | 28,000 |
| Sep 16, 2025 | 1.98 | 1.98 | 1.96 | 1.96 | 1.96 | -1.01% | 165,000 |
| Sep 15, 2025 | 2.00 | 2.00 | 1.98 | 1.98 | 1.98 | -1.00% | 103,000 |
| Sep 12, 2025 | 2.02 | 2.02 | 2.00 | 2.00 | 2.00 | -3.85% | 4,000 |
| Sep 11, 2025 | 2.03 | 2.08 | 2.00 | 2.08 | 2.08 | - | 53,000 |
| Sep 10, 2025 | 2.09 | 2.09 | 2.08 | 2.08 | 2.08 | -0.48% | 31,000 |
| Sep 9, 2025 | 2.09 | 2.09 | 2.08 | 2.09 | 2.09 | - | 24,000 |
| Sep 8, 2025 | 2.09 | 2.09 | 2.09 | 2.09 | 2.09 | - | 50,000 |
| Sep 5, 2025 | 2.19 | 2.19 | 2.09 | 2.09 | 2.09 | -3.24% | 279,000 |
| Sep 4, 2025 | 2.14 | 2.16 | 2.14 | 2.16 | 2.16 | 0.93% | 8,000 |
| Sep 3, 2025 | 2.18 | 2.18 | 2.14 | 2.14 | 2.14 | -3.60% | 16,000 |
| Sep 2, 2025 | 2.13 | 2.22 | 2.10 | 2.22 | 2.22 | 5.21% | 281,000 |
| Sep 1, 2025 | 2.42 | 2.42 | 2.11 | 2.11 | 2.11 | -10.21% | 278,000 |
| Aug 29, 2025 | 2.35 | 2.35 | 2.35 | 2.35 | 2.35 | -3.29% | 2,000 |
| Aug 28, 2025 | 2.43 | 2.43 | 2.43 | 2.43 | 2.43 | 0.41% | 4,000 |
| Aug 27, 2025 | 2.30 | 2.42 | 2.30 | 2.42 | 2.42 | 5.68% | 35,000 |
| Aug 26, 2025 | 2.30 | 2.30 | 2.11 | 2.29 | 2.29 | -8.40% | 53,000 |
| Aug 22, 2025 | 2.50 | 2.50 | 2.50 | 2.50 | 2.50 | - | 2,000 |
| Aug 20, 2025 | 2.51 | 2.51 | 2.40 | 2.50 | 2.50 | -1.19% | 152,000 |
| Aug 19, 2025 | 2.57 | 2.59 | 2.53 | 2.53 | 2.53 | -2.69% | 20,000 |
| Aug 18, 2025 | 2.60 | 2.60 | 2.60 | 2.60 | 2.60 | - | 1,000 |
| Aug 15, 2025 | 2.71 | 2.71 | 2.60 | 2.60 | 2.60 | -6.81% | 82,000 |
| Aug 14, 2025 | 2.71 | 2.80 | 2.70 | 2.79 | 2.79 | 2.20% | 49,000 |
| Aug 13, 2025 | 2.87 | 2.87 | 2.71 | 2.73 | 2.73 | 1.11% | 278,000 |
| Aug 12, 2025 | 2.70 | 2.73 | 2.70 | 2.70 | 2.70 | -6.90% | 116,000 |
| Aug 11, 2025 | 2.91 | 2.91 | 2.71 | 2.90 | 2.90 | -3.33% | 106,000 |
| Aug 8, 2025 | 3.00 | 3.00 | 3.00 | 3.00 | 3.00 | - | - |
| Aug 7, 2025 | 3.00 | 3.00 | 3.00 | 3.00 | 3.00 | -2.60% | 4,000 |
| Aug 6, 2025 | 3.08 | 3.08 | 3.08 | 3.08 | 3.08 | - | 1,000 |
| Aug 5, 2025 | 3.08 | 3.08 | 3.08 | 3.08 | 3.08 | - | 3,000 |
| Aug 4, 2025 | 3.08 | 3.08 | 3.08 | 3.08 | 3.08 | - | - |
| Aug 1, 2025 | 3.06 | 3.08 | 3.06 | 3.08 | 3.08 | -1.28% | 20,000 |
| Jul 31, 2025 | 3.11 | 3.12 | 3.11 | 3.12 | 3.12 | 1.96% | 2,000 |