Pacific Online Systems Corporation (PSE:LOTO)
Philippines
· Delayed Price · Currency is PHP 1.680
0.00 (0.00%)
At close: Mar 4, 2026
Pacific Online Systems Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Feb 16, 2026 | 1.72 | 1.73 | 1.71 | 1.73 | 1.73 | -2.26% | 7,000 |
| Feb 13, 2026 | 1.69 | 1.77 | 1.69 | 1.77 | 1.77 | 2.91% | 8,000 |
| Feb 12, 2026 | 1.72 | 1.75 | 1.68 | 1.72 | 1.72 | 2.38% | 43,000 |
| Feb 11, 2026 | 1.68 | 1.68 | 1.68 | 1.68 | 1.68 | - | 2,000 |
| Feb 10, 2026 | 1.74 | 1.74 | 1.68 | 1.68 | 1.68 | - | 191,000 |
| Feb 9, 2026 | 1.74 | 1.74 | 1.68 | 1.68 | 1.68 | - | 118,000 |
| Feb 6, 2026 | 1.69 | 1.69 | 1.68 | 1.68 | 1.68 | -4.00% | 100,000 |
| Feb 5, 2026 | 1.72 | 1.75 | 1.70 | 1.75 | 1.75 | 2.94% | 13,000 |
| Feb 4, 2026 | 1.70 | 1.71 | 1.70 | 1.70 | 1.70 | -2.86% | 93,000 |
| Feb 3, 2026 | 1.75 | 1.75 | 1.75 | 1.75 | 1.75 | -2.23% | 6,000 |
| Feb 2, 2026 | 1.79 | 1.79 | 1.79 | 1.79 | 1.79 | 1.13% | 1,000 |
| Jan 30, 2026 | 1.70 | 1.77 | 1.70 | 1.77 | 1.77 | - | 337,000 |
| Jan 29, 2026 | 1.75 | 1.77 | 1.74 | 1.77 | 1.77 | 1.14% | 59,000 |
| Jan 28, 2026 | 1.77 | 1.78 | 1.75 | 1.75 | 1.75 | 4.17% | 35,000 |
| Jan 27, 2026 | 1.73 | 1.73 | 1.68 | 1.68 | 1.68 | -2.33% | 71,000 |
| Jan 26, 2026 | 1.77 | 1.80 | 1.72 | 1.72 | 1.72 | -2.82% | 30,000 |
| Jan 23, 2026 | 1.78 | 1.78 | 1.77 | 1.77 | 1.77 | 3.51% | 2,000 |
| Jan 22, 2026 | 1.80 | 1.80 | 1.71 | 1.71 | 1.71 | -6.56% | 36,000 |
| Jan 21, 2026 | 1.78 | 1.83 | 1.71 | 1.83 | 1.83 | -1.08% | 15,000 |
| Jan 20, 2026 | 1.85 | 1.85 | 1.85 | 1.85 | 1.85 | - | - |
| Jan 19, 2026 | 1.85 | 1.85 | 1.77 | 1.85 | 1.85 | - | 7,000 |
| Jan 16, 2026 | 1.84 | 1.85 | 1.78 | 1.85 | 1.85 | 2.78% | 7,000 |
| Jan 15, 2026 | 1.85 | 1.88 | 1.79 | 1.80 | 1.80 | -2.70% | 19,000 |
| Jan 14, 2026 | 1.80 | 1.85 | 1.79 | 1.85 | 1.85 | 2.78% | 25,000 |
| Jan 13, 2026 | 1.74 | 1.80 | 1.74 | 1.80 | 1.80 | 2.27% | 36,000 |
| Jan 12, 2026 | 1.77 | 1.77 | 1.76 | 1.76 | 1.76 | 1.15% | 73,000 |
| Jan 9, 2026 | 1.74 | 1.74 | 1.74 | 1.74 | 1.74 | - | 8,000 |
| Jan 8, 2026 | 1.73 | 1.76 | 1.73 | 1.74 | 1.74 | 0.58% | 26,000 |
| Jan 7, 2026 | 1.71 | 1.73 | 1.69 | 1.73 | 1.73 | 1.76% | 184,000 |
| Jan 6, 2026 | 1.71 | 1.71 | 1.69 | 1.70 | 1.70 | -0.58% | 510,000 |
| Jan 5, 2026 | 1.77 | 1.77 | 1.70 | 1.71 | 1.71 | -4.47% | 54,000 |
| Jan 2, 2026 | 1.79 | 1.79 | 1.69 | 1.79 | 1.79 | 5.29% | 56,000 |
| Dec 29, 2025 | 1.75 | 1.75 | 1.70 | 1.70 | 1.70 | - | 22,000 |
| Dec 26, 2025 | 1.70 | 1.70 | 1.70 | 1.70 | 1.70 | - | - |
| Dec 23, 2025 | 1.70 | 1.70 | 1.70 | 1.70 | 1.70 | - | 34,000 |
| Dec 22, 2025 | 1.70 | 1.70 | 1.70 | 1.70 | 1.70 | - | 44,000 |
| Dec 19, 2025 | 1.70 | 1.70 | 1.70 | 1.70 | 1.70 | - | - |
| Dec 18, 2025 | 1.72 | 1.72 | 1.70 | 1.70 | 1.70 | -1.16% | 60,000 |
| Dec 17, 2025 | 1.72 | 1.72 | 1.72 | 1.72 | 1.72 | - | - |
| Dec 16, 2025 | 1.73 | 1.73 | 1.72 | 1.72 | 1.72 | -3.37% | 30,000 |
| Dec 15, 2025 | 1.80 | 1.80 | 1.78 | 1.78 | 1.78 | 1.71% | 10,000 |
| Dec 12, 2025 | 1.75 | 1.75 | 1.75 | 1.75 | 1.75 | - | 11,000 |
| Dec 11, 2025 | 1.76 | 1.76 | 1.75 | 1.75 | 1.75 | -0.57% | 106,000 |
| Dec 10, 2025 | 1.80 | 1.80 | 1.76 | 1.76 | 1.76 | -2.22% | 89,000 |
| Dec 9, 2025 | 1.80 | 1.80 | 1.80 | 1.80 | 1.80 | -1.64% | 23,000 |
| 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 |