Pacific Online Systems Corporation (PSE:LOTO)
Philippines · Delayed Price · Currency is PHP 1.970
+0.010 (0.51%)
At close: May 25, 2026
Pacific Online Systems Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Mar 30, 2026 | 1.70 | 1.71 | 1.69 | 1.71 | 1.71 | 1.79% | 183,000 |
| Mar 27, 2026 | 1.67 | 1.68 | 1.66 | 1.68 | 1.68 | 1.20% | 141,000 |
| Mar 26, 2026 | 1.66 | 1.66 | 1.66 | 1.66 | 1.66 | -1.78% | 10,000 |
| Mar 25, 2026 | 1.70 | 1.70 | 1.67 | 1.69 | 1.69 | 1.81% | 7,000 |
| Mar 24, 2026 | 1.71 | 1.71 | 1.66 | 1.66 | 1.66 | -2.92% | 6,000 |
| Mar 23, 2026 | 1.71 | 1.71 | 1.71 | 1.71 | 1.71 | 3.01% | 3,000 |
| Mar 19, 2026 | 1.66 | 1.66 | 1.66 | 1.66 | 1.66 | - | - |
| Mar 18, 2026 | 1.67 | 1.67 | 1.66 | 1.66 | 1.66 | - | 34,000 |
| Mar 17, 2026 | 1.66 | 1.66 | 1.66 | 1.66 | 1.66 | - | 30,000 |
| Mar 16, 2026 | 1.66 | 1.66 | 1.66 | 1.66 | 1.66 | - | 32,000 |
| Mar 13, 2026 | 1.68 | 1.68 | 1.66 | 1.66 | 1.66 | -0.60% | 29,000 |
| Mar 12, 2026 | 1.67 | 1.67 | 1.67 | 1.67 | 1.67 | - | - |
| Mar 11, 2026 | 1.67 | 1.67 | 1.67 | 1.67 | 1.67 | - | 101,000 |
| Mar 10, 2026 | 1.67 | 1.67 | 1.67 | 1.67 | 1.67 | - | 25,000 |
| Mar 9, 2026 | 1.66 | 1.67 | 1.66 | 1.67 | 1.67 | 0.60% | 119,000 |