Pacific Online Systems Corporation (PSE:LOTO)
Philippines · Delayed Price · Currency is PHP 1.500
+0.040 (2.74%)
At close: Sep 17, 2026
Pacific Online Systems Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 17, 2026 | 1.49 | 1.50 | 1.48 | 1.50 | 1.50 | 2.74% | 22,000 |
| Sep 16, 2026 | 1.46 | 1.46 | 1.46 | 1.46 | 1.46 | 0.69% | 10,000 |
| Sep 15, 2026 | 1.50 | 1.50 | 1.45 | 1.45 | 1.45 | -3.33% | 102,000 |
| Sep 14, 2026 | 1.50 | 1.50 | 1.50 | 1.50 | 1.50 | - | 40,000 |
| Sep 11, 2026 | 1.55 | 1.55 | 1.50 | 1.50 | 1.50 | -3.23% | 108,000 |
| Sep 10, 2026 | 1.55 | 1.55 | 1.55 | 1.55 | 1.55 | - | 67,000 |
| Sep 9, 2026 | 1.56 | 1.56 | 1.55 | 1.55 | 1.55 | -1.90% | 123,000 |
| Sep 8, 2026 | 1.58 | 1.58 | 1.58 | 1.58 | 1.58 | - | 30,000 |
| Sep 7, 2026 | 1.60 | 1.60 | 1.58 | 1.58 | 1.58 | -1.25% | 56,000 |
| Sep 4, 2026 | 1.60 | 1.60 | 1.60 | 1.60 | 1.60 | - | 26,000 |
| Sep 3, 2026 | 1.65 | 1.65 | 1.60 | 1.60 | 1.60 | -4.76% | 79,000 |
| Sep 2, 2026 | 1.68 | 1.68 | 1.68 | 1.68 | 1.68 | - | 12,000 |
| Sep 1, 2026 | 1.68 | 1.68 | 1.68 | 1.68 | 1.68 | - | 25,000 |
| Aug 28, 2026 | 1.70 | 1.70 | 1.68 | 1.68 | 1.68 | -4.00% | 152,000 |
| Aug 27, 2026 | 1.75 | 1.75 | 1.75 | 1.75 | 1.75 | - | - |
| Aug 26, 2026 | 1.75 | 1.75 | 1.75 | 1.75 | 1.75 | - | 31,000 |
| Aug 25, 2026 | 1.75 | 1.75 | 1.75 | 1.75 | 1.75 | - | 2,000 |
| Aug 24, 2026 | 1.75 | 1.75 | 1.75 | 1.75 | 1.75 | - | 1,000 |
| Aug 20, 2026 | 1.75 | 1.75 | 1.75 | 1.75 | 1.75 | - | - |
| Aug 19, 2026 | 1.75 | 1.75 | 1.75 | 1.75 | 1.75 | - | - |
| Aug 18, 2026 | 1.76 | 1.76 | 1.75 | 1.75 | 1.75 | -2.78% | 101,000 |
| Aug 17, 2026 | 1.80 | 1.80 | 1.80 | 1.80 | 1.80 | - | 120,000 |
| Aug 14, 2026 | 1.80 | 1.80 | 1.80 | 1.80 | 1.80 | -2.17% | 150,000 |
| Aug 13, 2026 | 1.80 | 1.85 | 1.80 | 1.84 | 1.84 | - | 215,000 |
| Aug 12, 2026 | 1.84 | 1.84 | 1.84 | 1.84 | 1.84 | 8.24% | 4,000 |
| Aug 11, 2026 | 1.79 | 1.79 | 1.68 | 1.70 | 1.70 | -4.49% | 239,000 |
| Aug 10, 2026 | 1.80 | 1.80 | 1.78 | 1.78 | 1.78 | -3.26% | 100,000 |
| 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 |