Pacifica Holdings, Inc. (PSE:PA)
Philippines
· Delayed Price · Currency is PHP 1.000
+0.010 (1.01%)
At close: Dec 5, 2025
Pacifica Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | 1.01% | 29,000 |
| Dec 4, 2025 | 0.99 | 0.99 | 0.99 | 0.99 | 0.99 | - | - |
| Dec 3, 2025 | 0.99 | 0.99 | 0.99 | 0.99 | 0.99 | - | - |
| Dec 2, 2025 | 0.99 | 0.99 | 0.99 | 0.99 | 0.99 | - | - |
| Dec 1, 2025 | 0.99 | 0.99 | 0.99 | 0.99 | 0.99 | -1.00% | 672,000 |
| Nov 28, 2025 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | - | 61,000 |
| Nov 27, 2025 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | - | - |
| Nov 26, 2025 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | - | - |
| Nov 25, 2025 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | - | - |
| Nov 24, 2025 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | - | - |
| Nov 21, 2025 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | - | - |
| Nov 20, 2025 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | - | - |
| Nov 19, 2025 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | - | - |
| Nov 18, 2025 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | - | - |
| Nov 17, 2025 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | - | - |
| Nov 14, 2025 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | - | - |
| Nov 13, 2025 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | - | - |
| Nov 12, 2025 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | - | - |
| Nov 11, 2025 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | 1.01% | 1,000 |
| Nov 10, 2025 | 0.91 | 0.99 | 0.91 | 0.99 | 0.99 | -10.00% | 5,000 |
| Nov 7, 2025 | 1.10 | 1.10 | 1.10 | 1.10 | 1.10 | - | - |
| Nov 6, 2025 | 1.10 | 1.10 | 1.10 | 1.10 | 1.10 | - | - |
| Nov 5, 2025 | 1.10 | 1.10 | 1.10 | 1.10 | 1.10 | - | - |
| Nov 4, 2025 | 1.10 | 1.10 | 1.10 | 1.10 | 1.10 | - | - |
| Nov 3, 2025 | 1.10 | 1.10 | 1.10 | 1.10 | 1.10 | - | - |
| Oct 30, 2025 | 1.10 | 1.10 | 1.10 | 1.10 | 1.10 | - | - |
| Oct 29, 2025 | 1.10 | 1.10 | 1.10 | 1.10 | 1.10 | - | - |
| Oct 28, 2025 | 1.10 | 1.10 | 1.10 | 1.10 | 1.10 | - | 2,000 |
| Oct 27, 2025 | 1.03 | 1.10 | 1.03 | 1.10 | 1.10 | 6.80% | 4,000 |
| Oct 24, 2025 | 0.91 | 1.03 | 0.89 | 1.03 | 1.03 | -9.65% | 8,000 |
| Oct 23, 2025 | 1.14 | 1.14 | 1.14 | 1.14 | 1.14 | - | 8,000 |
| Oct 22, 2025 | 1.07 | 1.14 | 1.07 | 1.14 | 1.14 | 23.91% | 25,000 |
| Oct 21, 2025 | 0.92 | 0.92 | 0.92 | 0.92 | 0.92 | 4.55% | 1,000 |
| Oct 20, 2025 | 0.88 | 0.88 | 0.88 | 0.88 | 0.88 | - | - |
| Oct 17, 2025 | 0.89 | 0.89 | 0.88 | 0.88 | 0.88 | -3.30% | 10,000 |
| Oct 16, 2025 | 0.91 | 0.91 | 0.91 | 0.91 | 0.91 | 3.41% | 1,000 |
| Oct 15, 2025 | 0.88 | 0.88 | 0.88 | 0.88 | 0.88 | - | - |
| Oct 14, 2025 | 0.88 | 0.88 | 0.88 | 0.88 | 0.88 | 4.76% | 1,000 |
| Oct 13, 2025 | 0.84 | 0.84 | 0.84 | 0.84 | 0.84 | - | - |
| Oct 10, 2025 | 0.84 | 0.84 | 0.84 | 0.84 | 0.84 | - | - |
| Oct 9, 2025 | 0.84 | 0.84 | 0.84 | 0.84 | 0.84 | - | - |
| Oct 8, 2025 | 0.84 | 0.84 | 0.84 | 0.84 | 0.84 | -15.15% | 1,000 |
| Oct 7, 2025 | 0.99 | 0.99 | 0.99 | 0.99 | 0.99 | - | - |
| Oct 6, 2025 | 0.99 | 0.99 | 0.99 | 0.99 | 0.99 | - | - |
| Oct 3, 2025 | 0.99 | 0.99 | 0.99 | 0.99 | 0.99 | - | 1,000 |
| Oct 2, 2025 | 0.99 | 0.99 | 0.99 | 0.99 | 0.99 | -1.00% | 1,000 |
| Oct 1, 2025 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | - | - |
| Sep 30, 2025 | 1.02 | 1.02 | 1.00 | 1.00 | 1.00 | -12.28% | 99,000 |
| Sep 29, 2025 | 1.14 | 1.14 | 1.14 | 1.14 | 1.14 | - | 1,000 |
| Sep 26, 2025 | 1.14 | 1.14 | 1.14 | 1.14 | 1.14 | 10.68% | 1,000 |
| Sep 25, 2025 | 1.03 | 1.03 | 1.03 | 1.03 | 1.03 | -7.21% | 16,000 |
| Sep 24, 2025 | 1.10 | 1.11 | 1.10 | 1.11 | 1.11 | -0.89% | 12,000 |
| Sep 23, 2025 | 1.12 | 1.12 | 1.12 | 1.12 | 1.12 | 7.69% | 4,000 |
| Sep 22, 2025 | 1.04 | 1.04 | 1.04 | 1.04 | 1.04 | - | - |
| Sep 19, 2025 | 1.04 | 1.04 | 1.04 | 1.04 | 1.04 | 1.96% | 1,000 |
| Sep 18, 2025 | 1.02 | 1.02 | 1.02 | 1.02 | 1.02 | - | - |
| Sep 17, 2025 | 1.02 | 1.02 | 1.02 | 1.02 | 1.02 | - | - |
| Sep 16, 2025 | 1.02 | 1.02 | 1.02 | 1.02 | 1.02 | - | - |
| Sep 15, 2025 | 1.02 | 1.02 | 1.02 | 1.02 | 1.02 | - | - |
| Sep 12, 2025 | 1.02 | 1.02 | 1.02 | 1.02 | 1.02 | - | - |
| Sep 11, 2025 | 1.03 | 1.03 | 1.02 | 1.02 | 1.02 | -0.97% | 8,000 |
| Sep 10, 2025 | 1.03 | 1.03 | 1.03 | 1.03 | 1.03 | 1.98% | 1,000 |
| Sep 9, 2025 | 1.01 | 1.01 | 1.01 | 1.01 | 1.01 | -4.72% | 2,000 |
| Sep 8, 2025 | 1.02 | 1.06 | 1.02 | 1.06 | 1.06 | 3.92% | 15,000 |
| Sep 5, 2025 | 1.02 | 1.02 | 1.02 | 1.02 | 1.02 | - | - |
| Sep 4, 2025 | 1.02 | 1.02 | 1.02 | 1.02 | 1.02 | 2.00% | 14,000 |
| Sep 3, 2025 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | - | - |
| Sep 2, 2025 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | -8.26% | 5,000 |
| Sep 1, 2025 | 1.09 | 1.09 | 1.09 | 1.09 | 1.09 | - | - |
| Aug 29, 2025 | 1.09 | 1.09 | 1.09 | 1.09 | 1.09 | - | - |
| 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 | - | - |