Pacific Online Systems Corporation (PSE:LOTO)
Philippines · Delayed Price · Currency is PHP 1.890
-0.010 (-0.53%)
At close: May 5, 2026
Pacific Online Systems Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 5, 2026 | 1.90 | 1.90 | 1.80 | 1.89 | - | -0.53% | 10,000 |
| 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 |
| Mar 6, 2026 | 1.71 | 1.71 | 1.66 | 1.66 | 1.66 | -1.78% | 4,000 |
| Mar 5, 2026 | 1.69 | 1.69 | 1.69 | 1.69 | 1.69 | 0.60% | 7,000 |
| Mar 4, 2026 | 1.68 | 1.68 | 1.68 | 1.68 | 1.68 | - | 21,000 |
| Mar 3, 2026 | 1.68 | 1.68 | 1.68 | 1.68 | 1.68 | - | 4,000 |
| Mar 2, 2026 | 1.68 | 1.68 | 1.68 | 1.68 | 1.68 | - | 3,000 |
| Feb 27, 2026 | 1.70 | 1.70 | 1.68 | 1.68 | 1.68 | -0.59% | 24,000 |
| Feb 26, 2026 | 1.66 | 1.69 | 1.65 | 1.69 | 1.69 | 1.81% | 33,000 |
| Feb 25, 2026 | 1.65 | 1.66 | 1.65 | 1.66 | 1.66 | 0.61% | 29,000 |
| Feb 24, 2026 | 1.65 | 1.65 | 1.65 | 1.65 | 1.65 | - | 86,000 |
| Feb 23, 2026 | 1.65 | 1.65 | 1.65 | 1.65 | 1.65 | - | - |
| Feb 20, 2026 | 1.67 | 1.67 | 1.65 | 1.65 | 1.65 | -1.20% | 26,000 |
| Feb 19, 2026 | 1.66 | 1.67 | 1.65 | 1.67 | 1.67 | 0.60% | 20,000 |
| Feb 18, 2026 | 1.69 | 1.70 | 1.65 | 1.66 | 1.66 | -4.05% | 107,000 |