Pacific Online Systems Corporation (PSE:LOTO)
Philippines · Delayed Price · Currency is PHP 1.980
-0.020 (-1.00%)
At close: Sep 15, 2025
Pacific Online Systems Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 30, 2025 | 3.04 | 3.07 | 3.04 | 3.06 | 3.06 | 4.08% | 6,000 |
| Jul 29, 2025 | 2.98 | 2.98 | 2.94 | 2.94 | 2.94 | -2.00% | 53,000 |
| Jul 28, 2025 | 3.02 | 3.02 | 2.91 | 3.00 | 3.00 | -3.54% | 115,000 |
| Jul 25, 2025 | 3.20 | 3.20 | 3.11 | 3.11 | 3.11 | -1.89% | 20,000 |
| Jul 24, 2025 | 3.06 | 3.17 | 3.00 | 3.17 | 3.17 | 0.32% | 82,000 |
| Jul 23, 2025 | 3.16 | 3.16 | 3.16 | 3.16 | 3.16 | - | - |
| Jul 22, 2025 | 3.18 | 3.19 | 3.00 | 3.16 | 3.16 | -1.86% | 101,000 |
| Jul 21, 2025 | 3.30 | 3.30 | 3.22 | 3.22 | 3.22 | -2.42% | 12,000 |
| Jul 18, 2025 | 3.29 | 3.30 | 3.29 | 3.30 | 3.30 | 4.10% | 3,000 |
| Jul 17, 2025 | 3.17 | 3.17 | 3.17 | 3.17 | 3.17 | -0.94% | 8,000 |
| Jul 16, 2025 | 3.36 | 3.36 | 3.20 | 3.20 | 3.20 | -4.76% | 33,000 |
| Jul 15, 2025 | 3.30 | 3.36 | 3.30 | 3.36 | 3.36 | 0.60% | 32,000 |
| Jul 14, 2025 | 3.34 | 3.34 | 3.34 | 3.34 | 3.34 | - | - |
| Jul 11, 2025 | 3.15 | 3.34 | 3.15 | 3.34 | 3.34 | 5.03% | 23,000 |
| Jul 10, 2025 | 3.20 | 3.20 | 3.18 | 3.18 | 3.18 | - | 70,000 |
| Jul 9, 2025 | 3.26 | 3.26 | 3.18 | 3.18 | 3.18 | -2.15% | 43,000 |
| Jul 8, 2025 | 3.30 | 3.30 | 3.25 | 3.25 | 3.25 | -2.69% | 57,000 |
| Jul 7, 2025 | 3.33 | 3.66 | 3.33 | 3.34 | 3.34 | 1.21% | 5,000 |
| Jul 4, 2025 | 3.29 | 3.31 | 3.25 | 3.30 | 3.30 | 10.00% | 36,000 |