Pacific Online Systems Corporation (PSE:LOTO)
Philippines · Delayed Price · Currency is PHP 1.760
-0.010 (-0.56%)
Last updated: Jun 16, 2026, 11:35 AM PST
Pacific Online Systems Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 28, 2026 | 1.90 | 1.90 | 1.90 | 1.90 | 1.90 | - | - |
| May 26, 2026 | 1.90 | 1.90 | 1.90 | 1.90 | 1.90 | -3.55% | 2,000 |
| May 25, 2026 | 1.97 | 1.97 | 1.97 | 1.97 | 1.97 | 0.51% | 12,000 |
| May 22, 2026 | 1.96 | 1.96 | 1.96 | 1.96 | 1.96 | - | 3,000 |
| May 21, 2026 | 1.96 | 1.96 | 1.96 | 1.96 | 1.96 | 2.08% | 33,000 |
| May 20, 2026 | 1.87 | 1.96 | 1.87 | 1.92 | 1.92 | 3.23% | 17,000 |
| May 19, 2026 | 1.86 | 1.86 | 1.86 | 1.86 | 1.86 | - | 110,000 |
| May 18, 2026 | 1.86 | 1.86 | 1.86 | 1.86 | 1.86 | - | 6,000 |
| May 15, 2026 | 1.84 | 1.87 | 1.84 | 1.86 | 1.86 | 3.33% | 117,000 |
| May 14, 2026 | 1.80 | 1.80 | 1.80 | 1.80 | 1.80 | -2.17% | 145,000 |
| May 13, 2026 | 1.80 | 1.84 | 1.80 | 1.84 | 1.84 | 1.66% | 63,000 |
| May 12, 2026 | 1.81 | 1.81 | 1.81 | 1.81 | 1.81 | - | - |
| May 11, 2026 | 1.80 | 1.84 | 1.80 | 1.81 | 1.81 | 0.56% | 40,000 |
| May 8, 2026 | 1.80 | 1.80 | 1.80 | 1.80 | 1.80 | - | 5,000 |
| May 7, 2026 | 1.84 | 1.84 | 1.80 | 1.80 | 1.80 | 0.56% | 3,000 |
| May 6, 2026 | 1.79 | 1.79 | 1.78 | 1.79 | 1.79 | -5.29% | 9,000 |
| May 5, 2026 | 1.90 | 1.90 | 1.80 | 1.89 | 1.89 | -0.53% | 19,000 |
| May 4, 2026 | 1.71 | 1.90 | 1.71 | 1.90 | 1.90 | 12.43% | 137,000 |
| Apr 30, 2026 | 1.69 | 1.69 | 1.69 | 1.69 | 1.69 | -2.31% | 1,000 |
| Apr 29, 2026 | 1.68 | 1.73 | 1.68 | 1.73 | 1.73 | 2.98% | 20,000 |
| Apr 28, 2026 | 1.69 | 1.69 | 1.68 | 1.68 | 1.68 | -2.89% | 42,000 |
| Apr 27, 2026 | 1.70 | 1.73 | 1.68 | 1.73 | 1.73 | -1.70% | 34,000 |
| Apr 24, 2026 | 1.76 | 1.76 | 1.76 | 1.76 | 1.76 | - | - |
| Apr 23, 2026 | 1.76 | 1.76 | 1.76 | 1.76 | 1.76 | - | - |
| Apr 22, 2026 | 1.76 | 1.76 | 1.76 | 1.76 | 1.76 | - | - |
| Apr 21, 2026 | 1.68 | 1.76 | 1.68 | 1.76 | 1.76 | 4.76% | 93,000 |
| Apr 20, 2026 | 1.68 | 1.68 | 1.68 | 1.68 | 1.68 | -0.59% | 7,000 |
| Apr 17, 2026 | 1.69 | 1.69 | 1.69 | 1.69 | 1.69 | - | - |
| Apr 16, 2026 | 1.69 | 1.69 | 1.69 | 1.69 | 1.69 | - | - |
| Apr 15, 2026 | 1.70 | 1.75 | 1.69 | 1.69 | 1.69 | -0.59% | 46,000 |
| Apr 14, 2026 | 1.68 | 1.70 | 1.68 | 1.70 | 1.70 | 1.19% | 5,000 |
| Apr 13, 2026 | 1.69 | 1.69 | 1.68 | 1.68 | 1.68 | -1.18% | 79,000 |
| Apr 10, 2026 | 1.71 | 1.71 | 1.70 | 1.70 | 1.70 | - | 91,000 |
| Apr 8, 2026 | 1.70 | 1.70 | 1.70 | 1.70 | 1.70 | 1.80% | 1,000 |
| Apr 7, 2026 | 1.67 | 1.67 | 1.67 | 1.67 | 1.67 | 0.60% | 27,000 |
| Apr 6, 2026 | 1.67 | 1.67 | 1.66 | 1.66 | 1.66 | -1.19% | 62,000 |
| Apr 1, 2026 | 1.68 | 1.68 | 1.68 | 1.68 | 1.68 | - | - |
| Mar 31, 2026 | 1.68 | 1.68 | 1.68 | 1.68 | 1.68 | -1.75% | 3,000 |