Pacifica Holdings, Inc. (PSE:PA)
Philippines
· Delayed Price · Currency is PHP 0.780
-0.070 (-8.24%)
At close: Apr 27, 2026
Pacifica Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 27, 2026 | 0.85 | 0.85 | 0.78 | 0.78 | 0.78 | -8.24% | 2,000 |
| Apr 24, 2026 | 0.85 | 0.85 | 0.85 | 0.85 | 0.85 | - | - |
| Apr 23, 2026 | 0.75 | 0.85 | 0.75 | 0.85 | 0.85 | - | 10,000 |
| Apr 22, 2026 | 0.83 | 0.85 | 0.83 | 0.85 | 0.85 | 2.41% | 25,000 |
| Apr 21, 2026 | 0.77 | 0.84 | 0.77 | 0.83 | 0.83 | 16.90% | 21,000 |
| Apr 20, 2026 | 0.71 | 0.71 | 0.71 | 0.71 | 0.71 | - | - |
| Apr 17, 2026 | 0.71 | 0.71 | 0.71 | 0.71 | 0.71 | -5.33% | 1,000 |
| Apr 16, 2026 | 0.76 | 0.76 | 0.75 | 0.75 | 0.75 | -5.06% | 86,000 |
| Apr 15, 2026 | 0.79 | 0.79 | 0.79 | 0.79 | 0.79 | - | - |
| Apr 14, 2026 | 0.79 | 0.79 | 0.79 | 0.79 | 0.79 | - | 19,000 |
| Apr 13, 2026 | 0.79 | 0.79 | 0.79 | 0.79 | 0.79 | - | 1,000 |
| Apr 10, 2026 | 0.79 | 0.79 | 0.79 | 0.79 | 0.79 | - | - |
| Apr 8, 2026 | 0.78 | 0.79 | 0.78 | 0.79 | 0.79 | -3.66% | 36,000 |
| Apr 7, 2026 | 0.81 | 0.82 | 0.81 | 0.82 | 0.82 | 9.33% | 5,000 |
| Apr 6, 2026 | 0.75 | 0.75 | 0.75 | 0.75 | 0.75 | - | - |
| Apr 1, 2026 | 0.80 | 0.80 | 0.75 | 0.75 | 0.75 | -2.60% | 21,000 |
| Mar 31, 2026 | 0.77 | 0.77 | 0.77 | 0.77 | 0.77 | - | 5,000 |
| Mar 30, 2026 | 0.77 | 0.77 | 0.77 | 0.77 | 0.77 | - | - |
| Mar 27, 2026 | 0.77 | 0.77 | 0.77 | 0.77 | 0.77 | 1.32% | 4,000 |
| Mar 26, 2026 | 0.76 | 0.76 | 0.76 | 0.76 | 0.76 | -2.56% | 1,000 |
| Mar 25, 2026 | 0.78 | 0.78 | 0.78 | 0.78 | 0.78 | -4.88% | 20,000 |
| Mar 24, 2026 | 0.82 | 0.82 | 0.82 | 0.82 | 0.82 | - | - |
| Mar 23, 2026 | 0.82 | 0.82 | 0.82 | 0.82 | 0.82 | - | - |
| Mar 19, 2026 | 0.88 | 0.88 | 0.82 | 0.82 | 0.82 | -6.82% | 5,000 |
| Mar 18, 2026 | 0.89 | 0.89 | 0.88 | 0.88 | 0.88 | - | 9,000 |
| Mar 17, 2026 | 0.85 | 0.89 | 0.85 | 0.88 | 0.88 | 15.79% | 12,000 |
| Mar 16, 2026 | 0.70 | 0.76 | 0.70 | 0.76 | 0.76 | -18.28% | 2,000 |
| Mar 13, 2026 | 0.84 | 0.93 | 0.84 | 0.93 | 0.93 | 3.33% | 11,000 |
| Mar 12, 2026 | 0.94 | 0.94 | 0.90 | 0.90 | 0.90 | -4.26% | 45,000 |
| Mar 11, 2026 | 0.94 | 0.94 | 0.94 | 0.94 | 0.94 | - | 6,000 |
| Mar 10, 2026 | 0.94 | 0.94 | 0.94 | 0.94 | 0.94 | -6.00% | 5,000 |
| Mar 9, 2026 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | - | - |
| Mar 6, 2026 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | - | - |
| Mar 5, 2026 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | - | - |
| Mar 4, 2026 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | - | 1,000 |
| Mar 3, 2026 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | - | - |
| Mar 2, 2026 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | - | - |
| Feb 27, 2026 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | - | - |
| Feb 26, 2026 | 0.98 | 1.00 | 0.98 | 1.00 | 1.00 | 6.38% | 10,000 |
| Feb 25, 2026 | 0.94 | 0.94 | 0.94 | 0.94 | 0.94 | - | - |
| Feb 24, 2026 | 0.94 | 0.94 | 0.94 | 0.94 | 0.94 | - | - |
| Feb 23, 2026 | 0.94 | 0.94 | 0.94 | 0.94 | 0.94 | - | - |
| Feb 20, 2026 | 0.94 | 0.94 | 0.94 | 0.94 | 0.94 | - | - |
| Feb 19, 2026 | 0.94 | 0.94 | 0.94 | 0.94 | 0.94 | - | - |
| Feb 18, 2026 | 0.94 | 0.94 | 0.94 | 0.94 | 0.94 | -4.08% | 3,000 |
| Feb 16, 2026 | 1.00 | 1.00 | 0.98 | 0.98 | 0.98 | -2.00% | 10,000 |
| Feb 13, 2026 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | - | 1,000 |
| Feb 12, 2026 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | - | - |
| Feb 11, 2026 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | - | - |
| Feb 10, 2026 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | -0.99% | 5,000 |
| Feb 9, 2026 | 1.01 | 1.01 | 1.01 | 1.01 | 1.01 | - | 8,000 |
| Feb 6, 2026 | 1.01 | 1.01 | 1.01 | 1.01 | 1.01 | - | 3,000 |
| Feb 5, 2026 | 1.01 | 1.01 | 1.01 | 1.01 | 1.01 | - | 7,000 |
| Feb 4, 2026 | 1.01 | 1.01 | 1.01 | 1.01 | 1.01 | -0.98% | 60,000 |
| Feb 3, 2026 | 1.01 | 1.02 | 1.01 | 1.02 | 1.02 | - | 3,000 |
| Feb 2, 2026 | 1.02 | 1.02 | 1.02 | 1.02 | 1.02 | - | - |
| Jan 30, 2026 | 1.04 | 1.05 | 1.00 | 1.02 | 1.02 | -1.92% | 7,000 |
| Jan 29, 2026 | 0.98 | 1.04 | 0.98 | 1.04 | 1.04 | 11.83% | 3,000 |
| Jan 28, 2026 | 0.93 | 0.93 | 0.93 | 0.93 | 0.93 | - | - |
| Jan 27, 2026 | 0.93 | 0.93 | 0.93 | 0.93 | 0.93 | - | - |
| Jan 26, 2026 | 0.93 | 0.93 | 0.93 | 0.93 | 0.93 | -3.12% | 1,000 |
| Jan 23, 2026 | 0.96 | 0.96 | 0.96 | 0.96 | 0.96 | - | - |
| Jan 22, 2026 | 0.97 | 0.97 | 0.92 | 0.96 | 0.96 | -1.03% | 26,000 |
| Jan 21, 2026 | 0.97 | 0.97 | 0.97 | 0.97 | 0.97 | 1.04% | 1,000 |
| Jan 20, 2026 | 0.96 | 0.96 | 0.96 | 0.96 | 0.96 | - | - |
| Jan 19, 2026 | 0.96 | 0.96 | 0.96 | 0.96 | 0.96 | - | - |
| Jan 16, 2026 | 0.96 | 0.96 | 0.96 | 0.96 | 0.96 | - | - |
| Jan 15, 2026 | 0.96 | 0.96 | 0.96 | 0.96 | 0.96 | -1.03% | 2,000 |
| Jan 14, 2026 | 0.97 | 0.97 | 0.97 | 0.97 | 0.97 | - | - |
| Jan 13, 2026 | 0.97 | 0.97 | 0.97 | 0.97 | 0.97 | -3.00% | 2,000 |
| Jan 12, 2026 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | - | - |
| Jan 9, 2026 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | - | 2,000 |
| Jan 8, 2026 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | - | - |
| Jan 7, 2026 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | - | 3,000 |
| Jan 6, 2026 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | - | 1,000 |
| Jan 5, 2026 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | - | 5,000 |
| Jan 2, 2026 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | - | 1,000 |
| Dec 29, 2025 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | - | - |
| Dec 26, 2025 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | - | - |
| Dec 23, 2025 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | - | - |
| Dec 22, 2025 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | - | - |
| Dec 19, 2025 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | - | - |
| Dec 18, 2025 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | - | - |
| Dec 17, 2025 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | - | - |
| Dec 16, 2025 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | - | - |
| Dec 15, 2025 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | - | 7,000 |
| Dec 12, 2025 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | - | - |
| Dec 11, 2025 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | - | 2,000 |
| Dec 10, 2025 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | - | 1,000 |
| Dec 9, 2025 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | - | - |
| 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 | - | - |