Skip to main content
Pacific Online Systems Corporation (PSE:LOTO)
Philippines flag Philippines · Delayed Price · Currency is PHP
1.830
0.00 (0.00%)
At close: Dec 5, 2025

Pacific Online Systems Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20251.831.831.831.831.83-1,000
Dec 4, 20251.821.831.821.831.831.10%2,000
Dec 3, 20251.811.811.811.811.81-28,000
Dec 2, 20251.811.811.811.811.810.56%3,000
Dec 1, 20251.891.891.801.801.80-4.76%8,000
Nov 28, 20251.781.891.771.891.896.18%400,000
Nov 27, 20251.801.801.781.781.78-1.11%150,000
Nov 26, 20251.811.811.801.801.80-0.55%30,000
Nov 25, 20251.811.811.811.811.81-9,000
Nov 24, 20251.811.811.811.811.810.56%20,000
Nov 21, 20251.801.801.801.801.80-0.55%20,000
Nov 20, 20251.811.811.801.811.815.85%37,000
Nov 19, 20251.711.711.711.711.71-24,000
Nov 18, 20251.711.711.711.711.71-5.00%7,000
Nov 17, 20251.801.801.801.801.80--
Nov 14, 20251.821.821.721.801.80-1.64%74,000
Nov 13, 20251.841.841.831.831.83-3.68%17,000
Nov 12, 20251.901.901.901.901.90--
Nov 11, 20251.911.911.901.901.90-0.52%12,000
Nov 10, 20251.911.911.911.911.91-12,000
Nov 7, 20251.911.911.911.911.91--
Nov 6, 20251.922.031.911.911.91-4.50%92,000
Nov 5, 20251.992.001.992.002.001.01%54,000
Nov 4, 20251.951.981.911.981.983.13%66,000
Nov 3, 20252.002.001.921.921.92-4.00%50,000
Oct 30, 20252.002.001.902.002.00-21,000
Oct 29, 20252.102.102.002.002.00-4.76%43,000
Oct 28, 20252.102.102.102.102.10-1,000
Oct 27, 20252.382.382.072.102.10-12.50%148,000
Oct 24, 20251.902.401.822.402.4026.32%85,000
Oct 23, 20251.951.951.901.901.90-2.56%60,000
Oct 22, 20251.982.001.951.951.95-1.52%174,000
Oct 21, 20252.222.221.911.981.98-10.81%24,000
Oct 20, 20252.302.492.222.222.220.91%286,000
Oct 17, 20251.702.301.702.202.2030.95%457,000
Oct 16, 20251.681.681.681.681.68--
Oct 15, 20251.641.681.641.681.682.44%65,000
Oct 14, 20251.641.641.641.641.64-72,000
Oct 13, 20251.711.711.641.641.64-4.09%114,000
Oct 10, 20251.701.711.701.711.71-2.29%57,000
Oct 9, 20251.741.841.701.751.75-5.41%53,000
Oct 8, 20251.851.851.851.851.85--
Oct 7, 20251.851.861.771.851.852.78%16,000
Oct 6, 20251.711.881.711.801.807.14%77,000
Oct 3, 20251.881.921.601.681.68-9.19%151,000
Oct 2, 20251.901.901.851.851.85-4.15%27,000
Oct 1, 20251.911.971.911.931.93-1.03%19,000
Sep 30, 20251.961.961.851.951.95-4.41%73,000
Sep 29, 20252.082.081.982.042.04-1.92%13,000
Sep 26, 20251.992.101.982.082.088.90%82,000
Sep 25, 20251.931.931.911.911.91-1.04%55,000
Sep 24, 20251.911.931.911.931.931.05%12,000
Sep 23, 20251.911.911.911.911.91-5,000
Sep 22, 20251.901.911.881.911.910.53%215,000
Sep 19, 20251.931.931.901.901.90-1.55%113,000
Sep 18, 20251.931.931.931.931.93-1.03%5,000
Sep 17, 20251.961.961.951.951.95-0.51%28,000
Sep 16, 20251.981.981.961.961.96-1.01%165,000
Sep 15, 20252.002.001.981.981.98-1.00%103,000
Sep 12, 20252.022.022.002.002.00-3.85%4,000
Sep 11, 20252.032.082.002.082.08-53,000
Sep 10, 20252.092.092.082.082.08-0.48%31,000
Sep 9, 20252.092.092.082.092.09-24,000
Sep 8, 20252.092.092.092.092.09-50,000
Sep 5, 20252.192.192.092.092.09-3.24%279,000
Sep 4, 20252.142.162.142.162.160.93%8,000
Sep 3, 20252.182.182.142.142.14-3.60%16,000
Sep 2, 20252.132.222.102.222.225.21%281,000
Sep 1, 20252.422.422.112.112.11-10.21%278,000
Aug 29, 20252.352.352.352.352.35-3.29%2,000
Aug 28, 20252.432.432.432.432.430.41%4,000
Aug 27, 20252.302.422.302.422.425.68%35,000
Aug 26, 20252.302.302.112.292.29-8.40%53,000
Aug 22, 20252.502.502.502.502.50-2,000
Aug 20, 20252.512.512.402.502.50-1.19%152,000
Aug 19, 20252.572.592.532.532.53-2.69%20,000
Aug 18, 20252.602.602.602.602.60-1,000
Aug 15, 20252.712.712.602.602.60-6.81%82,000
Aug 14, 20252.712.802.702.792.792.20%49,000
Aug 13, 20252.872.872.712.732.731.11%278,000
Aug 12, 20252.702.732.702.702.70-6.90%116,000
Aug 11, 20252.912.912.712.902.90-3.33%106,000
Aug 8, 20253.003.003.003.003.00--
Aug 7, 20253.003.003.003.003.00-2.60%4,000
Aug 6, 20253.083.083.083.083.08-1,000
Aug 5, 20253.083.083.083.083.08-3,000
Aug 4, 20253.083.083.083.083.08--
Aug 1, 20253.063.083.063.083.08-1.28%20,000
Jul 31, 20253.113.123.113.123.121.96%2,000
Jul 30, 20253.043.073.043.063.064.08%6,000
Jul 29, 20252.982.982.942.942.94-2.00%53,000
Jul 28, 20253.023.022.913.003.00-3.54%115,000
Jul 25, 20253.203.203.113.113.11-1.89%20,000
Jul 24, 20253.063.173.003.173.170.32%82,000
Jul 23, 20253.163.163.163.163.16--
Jul 22, 20253.183.193.003.163.16-1.86%101,000
Jul 21, 20253.303.303.223.223.22-2.42%12,000
Jul 18, 20253.293.303.293.303.304.10%3,000
Jul 17, 20253.173.173.173.173.17-0.94%8,000
Jul 16, 20253.363.363.203.203.20-4.76%33,000