Pacific Online Systems Corporation (PSE:LOTO)
Philippines
· Delayed Price · Currency is PHP 1.830
+0.020 (1.10%)
At close: Dec 4, 2025
Pacific Online Systems Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 1.83 | 1.83 | 1.83 | 1.83 | 1.83 | - | 1,000 |
| Dec 4, 2025 | 1.82 | 1.83 | 1.82 | 1.83 | 1.83 | 1.10% | 2,000 |
| Dec 3, 2025 | 1.81 | 1.81 | 1.81 | 1.81 | 1.81 | - | 28,000 |
| Dec 2, 2025 | 1.81 | 1.81 | 1.81 | 1.81 | 1.81 | 0.56% | 3,000 |
| Dec 1, 2025 | 1.89 | 1.89 | 1.80 | 1.80 | 1.80 | -4.76% | 8,000 |
| Nov 28, 2025 | 1.78 | 1.89 | 1.77 | 1.89 | 1.89 | 6.18% | 400,000 |
| Nov 27, 2025 | 1.80 | 1.80 | 1.78 | 1.78 | 1.78 | -1.11% | 150,000 |
| Nov 26, 2025 | 1.81 | 1.81 | 1.80 | 1.80 | 1.80 | -0.55% | 30,000 |
| Nov 25, 2025 | 1.81 | 1.81 | 1.81 | 1.81 | 1.81 | - | 9,000 |
| Nov 24, 2025 | 1.81 | 1.81 | 1.81 | 1.81 | 1.81 | 0.56% | 20,000 |
| Nov 21, 2025 | 1.80 | 1.80 | 1.80 | 1.80 | 1.80 | -0.55% | 20,000 |
| Nov 20, 2025 | 1.81 | 1.81 | 1.80 | 1.81 | 1.81 | 5.85% | 37,000 |
| Nov 19, 2025 | 1.71 | 1.71 | 1.71 | 1.71 | 1.71 | - | 24,000 |
| Nov 18, 2025 | 1.71 | 1.71 | 1.71 | 1.71 | 1.71 | -5.00% | 7,000 |
| Nov 17, 2025 | 1.80 | 1.80 | 1.80 | 1.80 | 1.80 | - | - |
| Nov 14, 2025 | 1.82 | 1.82 | 1.72 | 1.80 | 1.80 | -1.64% | 74,000 |
| Nov 13, 2025 | 1.84 | 1.84 | 1.83 | 1.83 | 1.83 | -3.68% | 17,000 |
| Nov 12, 2025 | 1.90 | 1.90 | 1.90 | 1.90 | 1.90 | - | - |
| Nov 11, 2025 | 1.91 | 1.91 | 1.90 | 1.90 | 1.90 | -0.52% | 12,000 |
| Nov 10, 2025 | 1.91 | 1.91 | 1.91 | 1.91 | 1.91 | - | 12,000 |
| Nov 7, 2025 | 1.91 | 1.91 | 1.91 | 1.91 | 1.91 | - | - |
| Nov 6, 2025 | 1.92 | 2.03 | 1.91 | 1.91 | 1.91 | -4.50% | 92,000 |
| Nov 5, 2025 | 1.99 | 2.00 | 1.99 | 2.00 | 2.00 | 1.01% | 54,000 |
| Nov 4, 2025 | 1.95 | 1.98 | 1.91 | 1.98 | 1.98 | 3.13% | 66,000 |
| Nov 3, 2025 | 2.00 | 2.00 | 1.92 | 1.92 | 1.92 | -4.00% | 50,000 |
| Oct 30, 2025 | 2.00 | 2.00 | 1.90 | 2.00 | 2.00 | - | 21,000 |
| Oct 29, 2025 | 2.10 | 2.10 | 2.00 | 2.00 | 2.00 | -4.76% | 43,000 |
| Oct 28, 2025 | 2.10 | 2.10 | 2.10 | 2.10 | 2.10 | - | 1,000 |
| Oct 27, 2025 | 2.38 | 2.38 | 2.07 | 2.10 | 2.10 | -12.50% | 148,000 |
| Oct 24, 2025 | 1.90 | 2.40 | 1.82 | 2.40 | 2.40 | 26.32% | 85,000 |
| Oct 23, 2025 | 1.95 | 1.95 | 1.90 | 1.90 | 1.90 | -2.56% | 60,000 |
| Oct 22, 2025 | 1.98 | 2.00 | 1.95 | 1.95 | 1.95 | -1.52% | 174,000 |
| Oct 21, 2025 | 2.22 | 2.22 | 1.91 | 1.98 | 1.98 | -10.81% | 24,000 |
| Oct 20, 2025 | 2.30 | 2.49 | 2.22 | 2.22 | 2.22 | 0.91% | 286,000 |
| Oct 17, 2025 | 1.70 | 2.30 | 1.70 | 2.20 | 2.20 | 30.95% | 457,000 |
| Oct 16, 2025 | 1.68 | 1.68 | 1.68 | 1.68 | 1.68 | - | - |
| Oct 15, 2025 | 1.64 | 1.68 | 1.64 | 1.68 | 1.68 | 2.44% | 65,000 |
| Oct 14, 2025 | 1.64 | 1.64 | 1.64 | 1.64 | 1.64 | - | 72,000 |
| Oct 13, 2025 | 1.71 | 1.71 | 1.64 | 1.64 | 1.64 | -4.09% | 114,000 |
| Oct 10, 2025 | 1.70 | 1.71 | 1.70 | 1.71 | 1.71 | -2.29% | 57,000 |
| Oct 9, 2025 | 1.74 | 1.84 | 1.70 | 1.75 | 1.75 | -5.41% | 53,000 |
| Oct 8, 2025 | 1.85 | 1.85 | 1.85 | 1.85 | 1.85 | - | - |
| Oct 7, 2025 | 1.85 | 1.86 | 1.77 | 1.85 | 1.85 | 2.78% | 16,000 |
| Oct 6, 2025 | 1.71 | 1.88 | 1.71 | 1.80 | 1.80 | 7.14% | 77,000 |
| Oct 3, 2025 | 1.88 | 1.92 | 1.60 | 1.68 | 1.68 | -9.19% | 151,000 |
| Oct 2, 2025 | 1.90 | 1.90 | 1.85 | 1.85 | 1.85 | -4.15% | 27,000 |
| Oct 1, 2025 | 1.91 | 1.97 | 1.91 | 1.93 | 1.93 | -1.03% | 19,000 |
| Sep 30, 2025 | 1.96 | 1.96 | 1.85 | 1.95 | 1.95 | -4.41% | 73,000 |
| Sep 29, 2025 | 2.08 | 2.08 | 1.98 | 2.04 | 2.04 | -1.92% | 13,000 |
| Sep 26, 2025 | 1.99 | 2.10 | 1.98 | 2.08 | 2.08 | 8.90% | 82,000 |