Pacific Online Systems Corporation (PSE:LOTO)
Philippines · Delayed Price · Currency is PHP 1.590
0.00 (0.00%)
At close: Oct 27, 2026
Pacific Online Systems Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 27, 2026 | 1.59 | 1.59 | 1.59 | 1.59 | 1.59 | - | - |
| Oct 26, 2026 | 1.59 | 1.59 | 1.59 | 1.59 | 1.59 | - | 6,000 |
| Oct 23, 2026 | 1.61 | 1.61 | 1.59 | 1.59 | 1.59 | -6.47% | 7,000 |
| Oct 22, 2026 | 1.70 | 1.70 | 1.70 | 1.70 | 1.70 | - | - |
| Oct 21, 2026 | 1.70 | 1.70 | 1.70 | 1.70 | 1.70 | - | 30,000 |
| Oct 20, 2026 | 1.70 | 1.70 | 1.70 | 1.70 | 1.70 | - | - |
| Oct 19, 2026 | 1.70 | 1.70 | 1.69 | 1.70 | 1.70 | - | 43,000 |
| Oct 16, 2026 | 1.68 | 1.70 | 1.68 | 1.70 | 1.70 | 5.59% | 28,000 |
| Oct 15, 2026 | 1.61 | 1.61 | 1.61 | 1.61 | 1.61 | - | 7,000 |
| Oct 14, 2026 | 1.61 | 1.61 | 1.61 | 1.61 | 1.61 | - | 11,000 |
| Oct 13, 2026 | 1.61 | 1.61 | 1.61 | 1.61 | 1.61 | -0.62% | 10,000 |
| Oct 12, 2026 | 1.62 | 1.62 | 1.62 | 1.62 | 1.62 | - | 4,000 |
| Oct 9, 2026 | 1.48 | 1.62 | 1.48 | 1.62 | 1.62 | 9.46% | 108,000 |
| Oct 8, 2026 | 1.50 | 1.50 | 1.48 | 1.48 | 1.48 | -1.33% | 11,000 |
| Oct 7, 2026 | 1.50 | 1.50 | 1.50 | 1.50 | 1.50 | - | 120,000 |
| Oct 6, 2026 | 1.52 | 1.52 | 1.50 | 1.50 | 1.50 | -1.32% | 133,000 |
| Oct 5, 2026 | 1.55 | 1.55 | 1.52 | 1.52 | 1.52 | -1.94% | 20,000 |
| Oct 2, 2026 | 1.57 | 1.57 | 1.55 | 1.55 | 1.55 | - | 69,000 |
| Oct 1, 2026 | 1.55 | 1.55 | 1.55 | 1.55 | 1.55 | - | - |
| Sep 30, 2026 | 1.52 | 1.55 | 1.52 | 1.55 | 1.55 | - | 18,000 |
| Sep 29, 2026 | 1.60 | 1.60 | 1.55 | 1.55 | 1.55 | - | 200,000 |
| Sep 28, 2026 | 1.55 | 1.55 | 1.55 | 1.55 | 1.55 | - | 1,000 |
| Sep 25, 2026 | 1.55 | 1.55 | 1.55 | 1.55 | 1.55 | - | 1,000 |
| Sep 24, 2026 | 1.60 | 1.60 | 1.55 | 1.55 | 1.55 | -3.13% | 3,000 |
| Sep 23, 2026 | 1.59 | 1.60 | 1.59 | 1.60 | 1.60 | 6.67% | 12,000 |
| Sep 22, 2026 | 1.50 | 1.50 | 1.50 | 1.50 | 1.50 | - | - |
| Sep 21, 2026 | 1.50 | 1.50 | 1.50 | 1.50 | 1.50 | - | - |
| Sep 18, 2026 | 1.50 | 1.50 | 1.50 | 1.50 | 1.50 | - | 6,000 |
| 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 |