Pacifica Holdings, Inc. (PSE:PA)
Philippines · Delayed Price · Currency is PHP 1.090
-0.040 (-3.54%)
At close: Aug 22, 2025
Pacifica Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 28, 2025 | 1.09 | 1.09 | 1.09 | 1.09 | 1.09 | - | - |
| Aug 27, 2025 | 1.09 | 1.09 | 1.09 | 1.09 | 1.09 | - | - |
| Aug 26, 2025 | 1.09 | 1.09 | 1.09 | 1.09 | 1.09 | - | 26,000 |
| Aug 22, 2025 | 1.06 | 1.10 | 1.00 | 1.09 | 1.09 | -3.54% | 35,000 |
| Aug 20, 2025 | 1.13 | 1.13 | 1.13 | 1.13 | 1.13 | - | - |
| Aug 19, 2025 | 1.13 | 1.13 | 1.13 | 1.13 | 1.13 | - | - |
| Aug 18, 2025 | 1.13 | 1.13 | 1.13 | 1.13 | 1.13 | -0.88% | 1,000 |
| Aug 15, 2025 | 1.14 | 1.14 | 1.14 | 1.14 | 1.14 | 8.57% | 1,000 |
| Aug 14, 2025 | 1.05 | 1.05 | 1.05 | 1.05 | 1.05 | - | - |
| Aug 13, 2025 | 1.05 | 1.05 | 1.05 | 1.05 | 1.05 | - | - |
| Aug 12, 2025 | 1.05 | 1.05 | 1.05 | 1.05 | 1.05 | - | - |
| Aug 11, 2025 | 1.06 | 1.06 | 1.05 | 1.05 | 1.05 | -4.55% | 5,000 |
| Aug 8, 2025 | 1.10 | 1.10 | 1.10 | 1.10 | 1.10 | - | 5,000 |
| Aug 7, 2025 | 1.10 | 1.10 | 1.10 | 1.10 | 1.10 | - | - |
| Aug 6, 2025 | 1.10 | 1.10 | 1.10 | 1.10 | 1.10 | - | - |
| Aug 5, 2025 | 1.10 | 1.10 | 1.10 | 1.10 | 1.10 | - | - |
| Aug 4, 2025 | 1.10 | 1.10 | 1.10 | 1.10 | 1.10 | - | - |
| Aug 1, 2025 | 1.05 | 1.10 | 1.05 | 1.10 | 1.10 | 4.76% | 3,000 |
| Jul 31, 2025 | 1.05 | 1.05 | 1.05 | 1.05 | 1.05 | - | - |
| Jul 30, 2025 | 1.05 | 1.05 | 1.05 | 1.05 | 1.05 | -0.94% | 3,000 |
| Jul 29, 2025 | 1.06 | 1.06 | 1.06 | 1.06 | 1.06 | - | - |
| Jul 28, 2025 | 1.06 | 1.06 | 1.06 | 1.06 | 1.06 | - | - |
| Jul 25, 2025 | 1.06 | 1.06 | 1.06 | 1.06 | 1.06 | - | - |
| Jul 24, 2025 | 1.06 | 1.06 | 1.06 | 1.06 | 1.06 | - | - |
| Jul 23, 2025 | 1.06 | 1.06 | 1.06 | 1.06 | 1.06 | - | - |
| Jul 22, 2025 | 1.06 | 1.06 | 1.06 | 1.06 | 1.06 | - | - |
| Jul 21, 2025 | 1.06 | 1.06 | 1.06 | 1.06 | 1.06 | - | - |
| Jul 18, 2025 | 1.06 | 1.06 | 1.06 | 1.06 | 1.06 | - | - |
| Jul 17, 2025 | 1.06 | 1.06 | 1.06 | 1.06 | 1.06 | - | - |
| Jul 16, 2025 | 1.06 | 1.06 | 1.06 | 1.06 | 1.06 | - | - |
| Jul 15, 2025 | 1.05 | 1.06 | 1.05 | 1.06 | 1.06 | 3.92% | 7,000 |
| Jul 14, 2025 | 1.02 | 1.02 | 1.02 | 1.02 | 1.02 | - | - |
| Jul 11, 2025 | 1.02 | 1.02 | 1.02 | 1.02 | 1.02 | -0.97% | 7,000 |
| Jul 10, 2025 | 1.03 | 1.03 | 1.03 | 1.03 | 1.03 | - | - |
| Jul 9, 2025 | 1.03 | 1.03 | 1.03 | 1.03 | 1.03 | - | 9,000 |
| Jul 8, 2025 | 1.03 | 1.03 | 1.03 | 1.03 | 1.03 | - | - |
| Jul 7, 2025 | 1.03 | 1.03 | 1.03 | 1.03 | 1.03 | - | - |
| Jul 4, 2025 | 1.03 | 1.03 | 1.03 | 1.03 | 1.03 | 0.98% | 40,000 |
| Jul 3, 2025 | 1.08 | 1.08 | 1.02 | 1.02 | 1.02 | -1.92% | 71,000 |
| Jul 2, 2025 | 1.04 | 1.04 | 1.04 | 1.04 | 1.04 | 1.96% | 1,000 |
| Jul 1, 2025 | 1.05 | 1.05 | 1.02 | 1.02 | 1.02 | -0.97% | 200,000 |
| Jun 30, 2025 | 1.10 | 1.10 | 1.03 | 1.03 | 1.03 | -10.43% | 10,000 |
| Jun 27, 2025 | 1.15 | 1.15 | 1.15 | 1.15 | 1.15 | - | - |
| Jun 26, 2025 | 1.15 | 1.15 | 1.15 | 1.15 | 1.15 | - | - |
| Jun 25, 2025 | 1.15 | 1.15 | 1.15 | 1.15 | 1.15 | - | - |
| Jun 24, 2025 | 1.14 | 1.15 | 1.14 | 1.15 | 1.15 | 2.68% | 2,000 |
| Jun 23, 2025 | 1.12 | 1.12 | 1.12 | 1.12 | 1.12 | - | - |
| Jun 20, 2025 | 1.12 | 1.12 | 1.12 | 1.12 | 1.12 | - | - |
| Jun 19, 2025 | 1.12 | 1.12 | 1.12 | 1.12 | 1.12 | - | - |
| Jun 18, 2025 | 1.12 | 1.12 | 1.12 | 1.12 | 1.12 | - | - |