Pacific Online Systems Corporation (PSE:LOTO)
Philippines · Delayed Price · Currency is PHP 1.680
-0.010 (-0.59%)
At close: Feb 27, 2026
Pacific Online Systems Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 27, 2026 | 1.70 | 1.70 | 1.70 | 1.70 | - | 0.59% | 4,000 |
| 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 |
| Jan 12, 2026 | 1.77 | 1.77 | 1.76 | 1.76 | 1.76 | 1.15% | 73,000 |
| Jan 9, 2026 | 1.74 | 1.74 | 1.74 | 1.74 | 1.74 | - | 8,000 |
| Jan 8, 2026 | 1.73 | 1.76 | 1.73 | 1.74 | 1.74 | 0.58% | 26,000 |
| Jan 7, 2026 | 1.71 | 1.73 | 1.69 | 1.73 | 1.73 | 1.76% | 184,000 |
| Jan 6, 2026 | 1.71 | 1.71 | 1.69 | 1.70 | 1.70 | -0.58% | 510,000 |
| Jan 5, 2026 | 1.77 | 1.77 | 1.70 | 1.71 | 1.71 | -4.47% | 54,000 |
| Jan 2, 2026 | 1.79 | 1.79 | 1.69 | 1.79 | 1.79 | 5.29% | 56,000 |
| Dec 29, 2025 | 1.75 | 1.75 | 1.70 | 1.70 | 1.70 | - | 22,000 |
| Dec 26, 2025 | 1.70 | 1.70 | 1.70 | 1.70 | 1.70 | - | - |
| Dec 23, 2025 | 1.70 | 1.70 | 1.70 | 1.70 | 1.70 | - | 34,000 |
| Dec 22, 2025 | 1.70 | 1.70 | 1.70 | 1.70 | 1.70 | - | 44,000 |
| Dec 19, 2025 | 1.70 | 1.70 | 1.70 | 1.70 | 1.70 | - | - |
| Dec 18, 2025 | 1.72 | 1.72 | 1.70 | 1.70 | 1.70 | -1.16% | 60,000 |
| Dec 17, 2025 | 1.72 | 1.72 | 1.72 | 1.72 | 1.72 | - | - |
| Dec 16, 2025 | 1.73 | 1.73 | 1.72 | 1.72 | 1.72 | -3.37% | 30,000 |
| Dec 15, 2025 | 1.80 | 1.80 | 1.78 | 1.78 | 1.78 | 1.71% | 10,000 |
| Dec 12, 2025 | 1.75 | 1.75 | 1.75 | 1.75 | 1.75 | - | 11,000 |