Pacifica Holdings, Inc. (PSE:PA)
Philippines · Delayed Price · Currency is PHP 2.260
+0.360 (18.95%)
At close: Oct 27, 2026
Pacifica Holdings Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 27, 2026 | 1.98 | 2.35 | 1.98 | 2.26 | 2.26 | 18.95% | 544,000 |
| Oct 26, 2026 | 1.33 | 1.90 | 1.33 | 1.90 | 1.90 | 49.61% | 440,000 |
| Oct 23, 2026 | 1.27 | 1.35 | 1.27 | 1.27 | 1.27 | - | 45,000 |
| Oct 22, 2026 | 1.06 | 1.27 | 1.06 | 1.27 | 1.27 | 19.81% | 60,000 |
| Oct 21, 2026 | 1.06 | 1.06 | 1.06 | 1.06 | 1.06 | - | 4,000 |
| Oct 20, 2026 | 1.06 | 1.06 | 1.06 | 1.06 | 1.06 | - | 6,000 |
| Oct 19, 2026 | 1.06 | 1.06 | 1.06 | 1.06 | 1.06 | - | - |
| Oct 16, 2026 | 1.06 | 1.06 | 1.02 | 1.06 | 1.06 | - | 76,000 |
| Oct 15, 2026 | 1.06 | 1.06 | 1.06 | 1.06 | 1.06 | - | 10,000 |
| Oct 14, 2026 | 1.06 | 1.06 | 1.06 | 1.06 | 1.06 | -4.50% | 2,000 |
| Oct 13, 2026 | 1.11 | 1.11 | 1.11 | 1.11 | 1.11 | - | 24,000 |
| Oct 12, 2026 | 1.10 | 1.11 | 1.10 | 1.11 | 1.11 | 0.91% | 11,000 |
| Oct 9, 2026 | 0.97 | 1.10 | 0.96 | 1.10 | 1.10 | -15.38% | 17,000 |
| Oct 8, 2026 | 1.30 | 1.30 | 1.30 | 1.30 | 1.30 | -1.52% | 3,000 |
| Oct 7, 2026 | 1.32 | 1.32 | 1.32 | 1.32 | 1.32 | -2.22% | 5,000 |
| Oct 6, 2026 | 1.35 | 1.35 | 1.35 | 1.35 | 1.35 | - | 1,000 |
| Oct 5, 2026 | 1.36 | 1.36 | 1.35 | 1.35 | 1.35 | - | 20,000 |
| Oct 2, 2026 | 1.63 | 1.63 | 1.35 | 1.35 | 1.35 | -18.18% | 48,000 |
| Oct 1, 2026 | 1.14 | 1.70 | 1.14 | 1.65 | 1.65 | 44.74% | 446,000 |
| Sep 30, 2026 | 1.14 | 1.14 | 1.14 | 1.14 | 1.14 | -0.87% | 18,000 |
| Sep 29, 2026 | 1.15 | 1.15 | 1.15 | 1.15 | 1.15 | - | - |
| Sep 28, 2026 | 1.15 | 1.15 | 1.15 | 1.15 | 1.15 | - | - |
| Sep 25, 2026 | 1.15 | 1.15 | 1.15 | 1.15 | 1.15 | - | 13,000 |
| Sep 24, 2026 | 1.15 | 1.15 | 1.15 | 1.15 | 1.15 | 9.52% | 33,000 |
| Sep 23, 2026 | 1.05 | 1.05 | 1.05 | 1.05 | 1.05 | - | 1,000 |
| Sep 22, 2026 | 1.09 | 1.10 | 1.05 | 1.05 | 1.05 | 10.53% | 110,000 |
| Sep 21, 2026 | 0.94 | 0.95 | 0.94 | 0.95 | 0.95 | 1.06% | 2,000 |
| Sep 18, 2026 | 0.94 | 0.94 | 0.94 | 0.94 | 0.94 | 4.44% | 11,000 |
| Sep 17, 2026 | 0.89 | 0.92 | 0.89 | 0.90 | 0.90 | 2.27% | 26,000 |
| Sep 16, 2026 | 0.88 | 0.88 | 0.88 | 0.88 | 0.88 | - | 33,000 |
| Sep 15, 2026 | 0.88 | 0.88 | 0.88 | 0.88 | 0.88 | 3.53% | 4,000 |
| Sep 14, 2026 | 0.85 | 0.85 | 0.85 | 0.85 | 0.85 | - | 6,000 |
| Sep 11, 2026 | 0.85 | 0.85 | 0.85 | 0.85 | 0.85 | -2.30% | 6,000 |
| Sep 10, 2026 | 0.88 | 0.88 | 0.86 | 0.87 | 0.87 | 2.35% | 6,000 |
| Sep 9, 2026 | 0.85 | 0.85 | 0.85 | 0.85 | 0.85 | - | 5,000 |
| Sep 8, 2026 | 0.86 | 0.86 | 0.85 | 0.85 | 0.85 | 1.19% | 6,000 |
| Sep 7, 2026 | 0.84 | 0.84 | 0.84 | 0.84 | 0.84 | -2.33% | 5,000 |
| Sep 4, 2026 | 0.83 | 0.86 | 0.83 | 0.86 | 0.86 | - | 6,000 |
| Sep 3, 2026 | 0.86 | 0.86 | 0.86 | 0.86 | 0.86 | - | - |
| Sep 2, 2026 | 0.83 | 0.86 | 0.83 | 0.86 | 0.86 | - | 17,000 |
| Sep 1, 2026 | 0.86 | 0.86 | 0.86 | 0.86 | 0.86 | - | 1,000 |
| Aug 28, 2026 | 0.86 | 0.86 | 0.86 | 0.86 | 0.86 | 1.18% | 3,000 |
| Aug 27, 2026 | 0.86 | 0.86 | 0.85 | 0.85 | 0.85 | -1.16% | 14,000 |
| Aug 26, 2026 | 0.90 | 0.90 | 0.86 | 0.86 | 0.86 | -7.53% | 108,000 |
| Aug 25, 2026 | 0.85 | 1.04 | 0.85 | 0.93 | 0.93 | 12.05% | 158,000 |
| Aug 24, 2026 | 0.83 | 0.83 | 0.83 | 0.83 | 0.83 | -2.35% | 3,000 |
| Aug 20, 2026 | 0.82 | 0.85 | 0.82 | 0.85 | 0.85 | 6.25% | 53,000 |
| Aug 19, 2026 | 0.80 | 0.80 | 0.80 | 0.80 | 0.80 | -1.23% | 22,000 |
| Aug 18, 2026 | 0.80 | 0.81 | 0.80 | 0.81 | 0.81 | 1.25% | 8,000 |
| Aug 17, 2026 | 0.80 | 0.80 | 0.80 | 0.80 | 0.80 | 1.27% | 1,000 |