Pacific Online Systems Corporation (PSE:LOTO)
Philippines · Delayed Price · Currency is PHP 1.870
0.00 (0.00%)
At close: Aug 6, 2026
Pacific Online Systems Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 7, 2026 | 1.84 | 1.84 | 1.83 | 1.84 | 1.84 | -1.60% | 59,000 |
| Aug 6, 2026 | 1.87 | 1.87 | 1.87 | 1.87 | 1.87 | - | 2,000 |
| Aug 5, 2026 | 1.87 | 1.87 | 1.87 | 1.87 | 1.87 | 1.08% | 57,000 |
| Aug 4, 2026 | 1.85 | 1.85 | 1.85 | 1.85 | 1.85 | - | - |
| Aug 3, 2026 | 1.87 | 1.87 | 1.85 | 1.85 | 1.85 | -2.12% | 93,000 |
| Jul 31, 2026 | 1.89 | 1.89 | 1.89 | 1.89 | 1.89 | - | 5,000 |
| Jul 30, 2026 | 1.89 | 1.89 | 1.89 | 1.89 | 1.89 | - | - |
| Jul 29, 2026 | 1.88 | 1.89 | 1.88 | 1.89 | 1.89 | 2.72% | 40,000 |
| Jul 28, 2026 | 1.86 | 1.86 | 1.84 | 1.84 | 1.84 | -1.08% | 79,000 |
| Jul 27, 2026 | 1.86 | 1.86 | 1.86 | 1.86 | 1.86 | - | 15,000 |
| Jul 24, 2026 | 1.86 | 1.86 | 1.86 | 1.86 | 1.86 | - | - |
| Jul 23, 2026 | 1.87 | 1.87 | 1.86 | 1.86 | 1.86 | -1.06% | 75,000 |
| Jul 22, 2026 | 1.88 | 1.88 | 1.88 | 1.88 | 1.88 | 1.62% | 51,000 |
| Jul 21, 2026 | 1.85 | 1.85 | 1.85 | 1.85 | 1.85 | - | 5,000 |
| Jul 20, 2026 | 1.85 | 1.85 | 1.85 | 1.85 | 1.85 | - | 13,000 |
| Jul 17, 2026 | 1.85 | 1.85 | 1.85 | 1.85 | 1.85 | - | - |
| Jul 16, 2026 | 1.88 | 1.88 | 1.85 | 1.85 | 1.85 | -2.12% | 30,000 |
| Jul 15, 2026 | 1.89 | 1.89 | 1.89 | 1.89 | 1.89 | - | - |
| Jul 14, 2026 | 1.88 | 1.89 | 1.88 | 1.89 | 1.89 | 0.53% | 25,000 |
| Jul 13, 2026 | 1.88 | 1.88 | 1.88 | 1.88 | 1.88 | 2.17% | 1,000 |
| Jul 10, 2026 | 1.84 | 1.84 | 1.84 | 1.84 | 1.84 | - | 19,000 |
| Jul 9, 2026 | 1.84 | 1.84 | 1.84 | 1.84 | 1.84 | - | 81,000 |
| Jul 8, 2026 | 1.84 | 1.84 | 1.84 | 1.84 | 1.84 | - | 19,000 |
| Jul 7, 2026 | 1.84 | 1.84 | 1.84 | 1.84 | 1.84 | - | 14,000 |
| Jul 6, 2026 | 1.84 | 1.86 | 1.84 | 1.84 | 1.84 | - | 29,000 |
| Jul 3, 2026 | 1.83 | 1.84 | 1.83 | 1.84 | 1.84 | 2.22% | 27,000 |
| Jul 2, 2026 | 1.80 | 1.80 | 1.80 | 1.80 | 1.80 | - | 20,000 |
| Jul 1, 2026 | 1.80 | 1.80 | 1.80 | 1.80 | 1.80 | - | - |
| Jun 30, 2026 | 1.80 | 1.80 | 1.80 | 1.80 | 1.80 | 0.56% | 16,000 |
| Jun 29, 2026 | 1.79 | 1.79 | 1.79 | 1.79 | 1.79 | 0.56% | 100,000 |
| Jun 26, 2026 | 1.78 | 1.78 | 1.78 | 1.78 | 1.78 | - | - |
| Jun 25, 2026 | 1.78 | 1.78 | 1.78 | 1.78 | 1.78 | - | - |
| Jun 24, 2026 | 1.78 | 1.78 | 1.78 | 1.78 | 1.78 | - | - |
| Jun 23, 2026 | 1.78 | 1.78 | 1.78 | 1.78 | 1.78 | - | 5,000 |
| Jun 22, 2026 | 1.78 | 1.78 | 1.78 | 1.78 | 1.78 | - | - |
| Jun 19, 2026 | 1.77 | 1.78 | 1.77 | 1.78 | 1.78 | 1.14% | 59,000 |
| Jun 18, 2026 | 1.76 | 1.76 | 1.76 | 1.76 | 1.76 | - | - |
| Jun 17, 2026 | 1.76 | 1.76 | 1.76 | 1.76 | 1.76 | - | 53,000 |
| Jun 16, 2026 | 1.76 | 1.76 | 1.76 | 1.76 | 1.76 | -0.56% | 9,000 |
| Jun 15, 2026 | 1.77 | 1.77 | 1.77 | 1.77 | 1.77 | - | 1,000 |
| Jun 11, 2026 | 1.78 | 1.78 | 1.77 | 1.77 | 1.77 | -1.12% | 104,000 |
| Jun 10, 2026 | 1.79 | 1.79 | 1.79 | 1.79 | 1.79 | -0.56% | 53,000 |
| Jun 9, 2026 | 1.80 | 1.80 | 1.80 | 1.80 | 1.80 | - | 103,000 |
| Jun 8, 2026 | 1.84 | 1.84 | 1.80 | 1.80 | 1.80 | -4.26% | 39,000 |
| Jun 5, 2026 | 1.88 | 1.88 | 1.88 | 1.88 | 1.88 | - | - |
| Jun 4, 2026 | 1.88 | 1.88 | 1.88 | 1.88 | 1.88 | - | - |
| Jun 3, 2026 | 1.88 | 1.88 | 1.88 | 1.88 | 1.88 | - | - |
| Jun 2, 2026 | 1.89 | 1.89 | 1.88 | 1.88 | 1.88 | - | 11,000 |
| Jun 1, 2026 | 1.90 | 1.90 | 1.88 | 1.88 | 1.88 | -1.05% | 58,000 |
| May 29, 2026 | 1.90 | 1.90 | 1.90 | 1.90 | 1.90 | - | 6,000 |