Pacific Online Systems Corporation (PSE:LOTO)
Philippines · Delayed Price · Currency is PHP 1.690
+0.030 (1.81%)
At close: Mar 25, 2026
Pacific Online Systems Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 25, 2026 | 1.70 | 1.70 | 1.67 | 1.69 | 1.69 | 1.81% | 7,000 |
| Mar 24, 2026 | 1.71 | 1.71 | 1.66 | 1.66 | 1.66 | -2.92% | 6,000 |
| Mar 23, 2026 | 1.71 | 1.71 | 1.71 | 1.71 | 1.71 | 3.01% | 3,000 |
| Mar 19, 2026 | 1.66 | 1.66 | 1.66 | 1.66 | 1.66 | - | - |
| Mar 18, 2026 | 1.67 | 1.67 | 1.66 | 1.66 | 1.66 | - | 34,000 |
| Mar 17, 2026 | 1.66 | 1.66 | 1.66 | 1.66 | 1.66 | - | 30,000 |
| Mar 16, 2026 | 1.66 | 1.66 | 1.66 | 1.66 | 1.66 | - | 32,000 |
| Mar 13, 2026 | 1.68 | 1.68 | 1.66 | 1.66 | 1.66 | -0.60% | 29,000 |
| Mar 12, 2026 | 1.67 | 1.67 | 1.67 | 1.67 | 1.67 | - | - |
| Mar 11, 2026 | 1.67 | 1.67 | 1.67 | 1.67 | 1.67 | - | 101,000 |
| Mar 10, 2026 | 1.67 | 1.67 | 1.67 | 1.67 | 1.67 | - | 25,000 |
| Mar 9, 2026 | 1.66 | 1.67 | 1.66 | 1.67 | 1.67 | 0.60% | 119,000 |
| Mar 6, 2026 | 1.71 | 1.71 | 1.66 | 1.66 | 1.66 | -1.78% | 4,000 |
| Mar 5, 2026 | 1.69 | 1.69 | 1.69 | 1.69 | 1.69 | 0.60% | 7,000 |
| Mar 4, 2026 | 1.68 | 1.68 | 1.68 | 1.68 | 1.68 | - | 21,000 |
| Mar 3, 2026 | 1.68 | 1.68 | 1.68 | 1.68 | 1.68 | - | 4,000 |
| Mar 2, 2026 | 1.68 | 1.68 | 1.68 | 1.68 | 1.68 | - | 3,000 |
| Feb 27, 2026 | 1.70 | 1.70 | 1.68 | 1.68 | 1.68 | -0.59% | 24,000 |
| Feb 26, 2026 | 1.66 | 1.69 | 1.65 | 1.69 | 1.69 | 1.81% | 33,000 |
| Feb 25, 2026 | 1.65 | 1.66 | 1.65 | 1.66 | 1.66 | 0.61% | 29,000 |
| Feb 24, 2026 | 1.65 | 1.65 | 1.65 | 1.65 | 1.65 | - | 86,000 |
| Feb 23, 2026 | 1.65 | 1.65 | 1.65 | 1.65 | 1.65 | - | - |
| Feb 20, 2026 | 1.67 | 1.67 | 1.65 | 1.65 | 1.65 | -1.20% | 26,000 |
| Feb 19, 2026 | 1.66 | 1.67 | 1.65 | 1.67 | 1.67 | 0.60% | 20,000 |
| Feb 18, 2026 | 1.69 | 1.70 | 1.65 | 1.66 | 1.66 | -4.05% | 107,000 |
| Feb 16, 2026 | 1.72 | 1.73 | 1.71 | 1.73 | 1.73 | -2.26% | 7,000 |
| Feb 13, 2026 | 1.69 | 1.77 | 1.69 | 1.77 | 1.77 | 2.91% | 8,000 |
| Feb 12, 2026 | 1.72 | 1.75 | 1.68 | 1.72 | 1.72 | 2.38% | 43,000 |
| Feb 11, 2026 | 1.68 | 1.68 | 1.68 | 1.68 | 1.68 | - | 2,000 |
| Feb 10, 2026 | 1.74 | 1.74 | 1.68 | 1.68 | 1.68 | - | 191,000 |
| Feb 9, 2026 | 1.74 | 1.74 | 1.68 | 1.68 | 1.68 | - | 118,000 |
| Feb 6, 2026 | 1.69 | 1.69 | 1.68 | 1.68 | 1.68 | -4.00% | 100,000 |
| Feb 5, 2026 | 1.72 | 1.75 | 1.70 | 1.75 | 1.75 | 2.94% | 13,000 |
| Feb 4, 2026 | 1.70 | 1.71 | 1.70 | 1.70 | 1.70 | -2.86% | 93,000 |
| Feb 3, 2026 | 1.75 | 1.75 | 1.75 | 1.75 | 1.75 | -2.23% | 6,000 |
| Feb 2, 2026 | 1.79 | 1.79 | 1.79 | 1.79 | 1.79 | 1.13% | 1,000 |
| Jan 30, 2026 | 1.70 | 1.77 | 1.70 | 1.77 | 1.77 | - | 337,000 |
| Jan 29, 2026 | 1.75 | 1.77 | 1.74 | 1.77 | 1.77 | 1.14% | 59,000 |
| Jan 28, 2026 | 1.77 | 1.78 | 1.75 | 1.75 | 1.75 | 4.17% | 35,000 |
| Jan 27, 2026 | 1.73 | 1.73 | 1.68 | 1.68 | 1.68 | -2.33% | 71,000 |
| Jan 26, 2026 | 1.77 | 1.80 | 1.72 | 1.72 | 1.72 | -2.82% | 30,000 |
| Jan 23, 2026 | 1.78 | 1.78 | 1.77 | 1.77 | 1.77 | 3.51% | 2,000 |
| Jan 22, 2026 | 1.80 | 1.80 | 1.71 | 1.71 | 1.71 | -6.56% | 36,000 |
| Jan 21, 2026 | 1.78 | 1.83 | 1.71 | 1.83 | 1.83 | -1.08% | 15,000 |
| Jan 20, 2026 | 1.85 | 1.85 | 1.85 | 1.85 | 1.85 | - | - |
| Jan 19, 2026 | 1.85 | 1.85 | 1.77 | 1.85 | 1.85 | - | 7,000 |
| Jan 16, 2026 | 1.84 | 1.85 | 1.78 | 1.85 | 1.85 | 2.78% | 7,000 |
| Jan 15, 2026 | 1.85 | 1.88 | 1.79 | 1.80 | 1.80 | -2.70% | 19,000 |
| Jan 14, 2026 | 1.80 | 1.85 | 1.79 | 1.85 | 1.85 | 2.78% | 25,000 |
| Jan 13, 2026 | 1.74 | 1.80 | 1.74 | 1.80 | 1.80 | 2.27% | 36,000 |