- Stock Price
- Price History
- Dividends
- Dividend History
LOTO Stock Price History - Pacific Online Systems Corporation
Best Day (1Y)
₱1.97
May 25, 2026
Worst Day (1Y)
₱1.45
September 15, 2026
Average Volume (1Y)
41K
Daily Average
Most Traded (1Y)
510K
January 06, 2026
| Date | Close | High | Low | Trade Volume | Trade Value | Change | Change % |
|---|---|---|---|---|---|---|---|
| Nov 06, 2026 | ₱1.68 | ₱1.70 | ₱1.61 | 22K shares | ₱37K | -₱0.02 | -1.18% |
| Nov 05, 2026 | ₱1.70 | ₱1.70 | ₱1.61 | 40K shares | ₱67K | +₱0.01 | +0.59% |
| Nov 04, 2026 | ₱1.69 | ₱1.69 | ₱1.69 | 0 | ₱0 | ₱0.00 | 0.00% |
| Nov 03, 2026 | ₱1.69 | ₱1.70 | ₱1.66 | 160K shares | ₱268K | -₱0.01 | -0.59% |
| Oct 30, 2026 | ₱1.70 | ₱1.72 | ₱1.69 | 82K shares | ₱139K | +₱0.13 | +7.59% |
| Oct 29, 2026 | ₱1.58 | ₱1.58 | ₱1.58 | 2K shares | ₱3K | ₱0.00 | 0.00% |
| Oct 28, 2026 | ₱1.58 | ₱1.59 | ₱1.58 | 2K shares | ₱3K | -₱0.01 | -0.63% |
| Oct 27, 2026 | ₱1.59 | ₱1.59 | ₱1.59 | 0 | ₱0 | ₱0.00 | 0.00% |
| Oct 26, 2026 | ₱1.59 | ₱1.59 | ₱1.59 | 6K shares | ₱10K | ₱0.00 | 0.00% |
| Oct 23, 2026 | ₱1.59 | ₱1.70 | ₱1.59 | 7K shares | ₱11K | -₱0.10 | -6.47% |
| Oct 22, 2026 | ₱1.70 | ₱1.70 | ₱1.70 | 0 | ₱0 | ₱0.00 | 0.00% |
| Oct 21, 2026 | ₱1.70 | ₱1.70 | ₱1.70 | 30K shares | ₱51K | ₱0.00 | 0.00% |
| Oct 20, 2026 | ₱1.70 | ₱1.70 | ₱1.70 | 0 | ₱0 | ₱0.00 | 0.00% |
| Oct 19, 2026 | ₱1.70 | ₱1.70 | ₱1.70 | 43K shares | ₱73K | ₱0.00 | 0.00% |
| Oct 16, 2026 | ₱1.70 | ₱1.70 | ₱1.61 | 28K shares | ₱47K | +₱0.10 | +5.59% |
| Oct 15, 2026 | ₱1.61 | ₱1.61 | ₱1.61 | 7K shares | ₱11K | ₱0.00 | 0.00% |
| Oct 14, 2026 | ₱1.61 | ₱1.61 | ₱1.61 | 11K shares | ₱18K | ₱0.00 | 0.00% |
| Oct 13, 2026 | ₱1.61 | ₱1.62 | ₱1.61 | 10K shares | ₱16K | -₱0.01 | -0.62% |
| Oct 12, 2026 | ₱1.62 | ₱1.62 | ₱1.62 | 4K shares | ₱6K | ₱0.00 | 0.00% |
| Oct 09, 2026 | ₱1.62 | ₱1.62 | ₱1.48 | 108K shares | ₱160K | +₱0.15 | +9.46% |
| Oct 08, 2026 | ₱1.48 | ₱1.50 | ₱1.48 | 11K shares | ₱16K | -₱0.02 | -1.33% |
| Oct 07, 2026 | ₱1.50 | ₱1.50 | ₱1.50 | 120K shares | ₱180K | ₱0.00 | 0.00% |
| Oct 06, 2026 | ₱1.50 | ₱1.52 | ₱1.50 | 133K shares | ₱200K | -₱0.02 | -1.32% |
| Oct 05, 2026 | ₱1.52 | ₱1.55 | ₱1.52 | 20K shares | ₱31K | -₱0.03 | -1.94% |
| Oct 02, 2026 | ₱1.55 | ₱1.55 | ₱1.55 | 69K shares | ₱107K | ₱0.00 | 0.00% |
| Oct 01, 2026 | ₱1.55 | ₱1.55 | ₱1.55 | 0 | ₱0 | ₱0.00 | 0.00% |
| Sep 30, 2026 | ₱1.55 | ₱1.55 | ₱1.55 | 18K shares | ₱28K | ₱0.00 | 0.00% |
| Sep 29, 2026 | ₱1.55 | ₱1.55 | ₱1.55 | 200K shares | ₱313K | ₱0.00 | 0.00% |
| Sep 28, 2026 | ₱1.55 | ₱1.55 | ₱1.55 | 1K shares | ₱2K | ₱0.00 | 0.00% |
| Sep 25, 2026 | ₱1.55 | ₱1.55 | ₱1.55 | 1K shares | ₱2K | ₱0.00 | 0.00% |
| Sep 24, 2026 | ₱1.55 | ₱1.60 | ₱1.55 | 3K shares | ₱5K | -₱0.05 | -3.13% |
| Sep 23, 2026 | ₱1.60 | ₱1.60 | ₱1.50 | 12K shares | ₱19K | +₱0.11 | +6.67% |
| Sep 22, 2026 | ₱1.50 | ₱1.50 | ₱1.50 | 0 | ₱0 | ₱0.00 | 0.00% |
| Sep 21, 2026 | ₱1.50 | ₱1.50 | ₱1.50 | 0 | ₱0 | ₱0.00 | 0.00% |
| Sep 18, 2026 | ₱1.50 | ₱1.50 | ₱1.50 | 6K shares | ₱9K | ₱0.00 | 0.00% |
| Sep 17, 2026 | ₱1.50 | ₱1.50 | ₱1.46 | 22K shares | ₱33K | +₱0.04 | +2.74% |
| Sep 16, 2026 | ₱1.46 | ₱1.46 | ₱1.45 | 10K shares | ₱15K | +₱0.01 | +0.69% |
| Sep 15, 2026 | ₱1.45 | ₱1.50 | ₱1.45 | 102K shares | ₱151K | -₱0.05 | -3.33% |
| Sep 14, 2026 | ₱1.50 | ₱1.50 | ₱1.50 | 40K shares | ₱60K | ₱0.00 | 0.00% |
| Sep 11, 2026 | ₱1.50 | ₱1.55 | ₱1.50 | 108K shares | ₱162K | -₱0.05 | -3.23% |
| Sep 10, 2026 | ₱1.55 | ₱1.55 | ₱1.55 | 67K shares | ₱104K | ₱0.00 | 0.00% |
| Sep 09, 2026 | ₱1.55 | ₱1.58 | ₱1.55 | 123K shares | ₱191K | -₱0.03 | -1.90% |
| Sep 08, 2026 | ₱1.58 | ₱1.58 | ₱1.58 | 30K shares | ₱47K | ₱0.00 | 0.00% |
| Sep 07, 2026 | ₱1.58 | ₱1.60 | ₱1.58 | 56K shares | ₱89K | -₱0.02 | -1.25% |
| Sep 04, 2026 | ₱1.60 | ₱1.60 | ₱1.60 | 26K shares | ₱42K | ₱0.00 | 0.00% |
| Sep 03, 2026 | ₱1.60 | ₱1.68 | ₱1.60 | 79K shares | ₱127K | -₱0.08 | -4.76% |
| Sep 02, 2026 | ₱1.68 | ₱1.68 | ₱1.68 | 12K shares | ₱20K | ₱0.00 | 0.00% |
| Sep 01, 2026 | ₱1.68 | ₱1.68 | ₱1.68 | 25K shares | ₱42K | ₱0.00 | 0.00% |
| Aug 28, 2026 | ₱1.68 | ₱1.75 | ₱1.68 | 152K shares | ₱257K | -₱0.07 | -4.00% |
| Aug 27, 2026 | ₱1.75 | ₱1.75 | ₱1.75 | 0 | ₱0 | ₱0.00 | 0.00% |
| Aug 26, 2026 | ₱1.75 | ₱1.75 | ₱1.75 | 31K shares | ₱54K | ₱0.00 | 0.00% |
| Aug 25, 2026 | ₱1.75 | ₱1.75 | ₱1.75 | 2K shares | ₱4K | ₱0.00 | 0.00% |
| Aug 24, 2026 | ₱1.75 | ₱1.75 | ₱1.75 | 1K shares | ₱2K | ₱0.00 | 0.00% |
| Aug 20, 2026 | ₱1.75 | ₱1.75 | ₱1.75 | 0 | ₱0 | ₱0.00 | 0.00% |
| Aug 19, 2026 | ₱1.75 | ₱1.75 | ₱1.75 | 0 | ₱0 | ₱0.00 | 0.00% |
| Aug 18, 2026 | ₱1.75 | ₱1.80 | ₱1.75 | 101K shares | ₱177K | -₱0.05 | -2.78% |
| Aug 17, 2026 | ₱1.80 | ₱1.80 | ₱1.80 | 120K shares | ₱216K | ₱0.00 | 0.00% |
| Aug 14, 2026 | ₱1.80 | ₱1.84 | ₱1.80 | 150K shares | ₱270K | -₱0.04 | -2.17% |
| Aug 13, 2026 | ₱1.84 | ₱1.85 | ₱1.80 | 215K shares | ₱391K | ₱0.00 | 0.00% |
| Aug 12, 2026 | ₱1.84 | ₱1.84 | ₱1.70 | 4K shares | ₱7K | +₱0.15 | +8.24% |
| Aug 11, 2026 | ₱1.70 | ₱1.78 | ₱1.68 | 239K shares | ₱412K | -₱0.08 | -4.49% |
| Aug 10, 2026 | ₱1.78 | ₱1.84 | ₱1.78 | 100K shares | ₱179K | -₱0.06 | -3.26% |
| Aug 07, 2026 | ₱1.84 | ₱1.87 | ₱1.83 | 59K shares | ₱108K | -₱0.03 | -1.60% |
| Aug 06, 2026 | ₱1.87 | ₱1.87 | ₱1.87 | 2K shares | ₱4K | ₱0.00 | 0.00% |
| Aug 05, 2026 | ₱1.87 | ₱1.87 | ₱1.85 | 57K shares | ₱107K | +₱0.02 | +1.08% |
| Aug 04, 2026 | ₱1.85 | ₱1.85 | ₱1.85 | 0 | ₱0 | ₱0.00 | 0.00% |
| Aug 03, 2026 | ₱1.85 | ₱1.89 | ₱1.85 | 93K shares | ₱173K | -₱0.04 | -2.12% |
| Jul 31, 2026 | ₱1.89 | ₱1.89 | ₱1.89 | 5K shares | ₱9K | ₱0.00 | 0.00% |
| Jul 30, 2026 | ₱1.89 | ₱1.89 | ₱1.89 | 0 | ₱0 | ₱0.00 | 0.00% |
| Jul 29, 2026 | ₱1.89 | ₱1.89 | ₱1.84 | 40K shares | ₱75K | +₱0.05 | +2.72% |
| Jul 28, 2026 | ₱1.84 | ₱1.86 | ₱1.84 | 79K shares | ₱146K | -₱0.02 | -1.08% |
| Jul 27, 2026 | ₱1.86 | ₱1.86 | ₱1.86 | 15K shares | ₱28K | ₱0.00 | 0.00% |
| Jul 24, 2026 | ₱1.86 | ₱1.86 | ₱1.86 | 0 | ₱0 | ₱0.00 | 0.00% |
| Jul 23, 2026 | ₱1.86 | ₱1.88 | ₱1.86 | 75K shares | ₱140K | -₱0.02 | -1.06% |
| Jul 22, 2026 | ₱1.88 | ₱1.88 | ₱1.85 | 51K shares | ₱96K | +₱0.03 | +1.62% |
| Jul 21, 2026 | ₱1.85 | ₱1.85 | ₱1.85 | 5K shares | ₱9K | ₱0.00 | 0.00% |
| Jul 20, 2026 | ₱1.85 | ₱1.85 | ₱1.85 | 13K shares | ₱24K | ₱0.00 | 0.00% |
| Jul 17, 2026 | ₱1.85 | ₱1.85 | ₱1.85 | 0 | ₱0 | ₱0.00 | 0.00% |
| Jul 16, 2026 | ₱1.85 | ₱1.89 | ₱1.85 | 30K shares | ₱56K | -₱0.04 | -2.12% |
| Jul 15, 2026 | ₱1.89 | ₱1.89 | ₱1.89 | 0 | ₱0 | ₱0.00 | 0.00% |
| Jul 14, 2026 | ₱1.89 | ₱1.89 | ₱1.88 | 25K shares | ₱47K | +₱0.01 | +0.53% |
| Jul 13, 2026 | ₱1.88 | ₱1.88 | ₱1.84 | 1K shares | ₱2K | +₱0.04 | +2.17% |
| Jul 10, 2026 | ₱1.84 | ₱1.84 | ₱1.84 | 19K shares | ₱35K | ₱0.00 | 0.00% |
| Jul 09, 2026 | ₱1.84 | ₱1.84 | ₱1.84 | 81K shares | ₱149K | ₱0.00 | 0.00% |
| Jul 08, 2026 | ₱1.84 | ₱1.84 | ₱1.84 | 19K shares | ₱35K | ₱0.00 | 0.00% |
| Jul 07, 2026 | ₱1.84 | ₱1.84 | ₱1.84 | 14K shares | ₱26K | ₱0.00 | 0.00% |
| Jul 06, 2026 | ₱1.84 | ₱1.86 | ₱1.84 | 29K shares | ₱54K | ₱0.00 | 0.00% |
| Jul 03, 2026 | ₱1.84 | ₱1.84 | ₱1.80 | 27K shares | ₱50K | +₱0.04 | +2.22% |
| Jul 02, 2026 | ₱1.80 | ₱1.80 | ₱1.80 | 20K shares | ₱36K | ₱0.00 | 0.00% |
| Jul 01, 2026 | ₱1.80 | ₱1.80 | ₱1.80 | 0 | ₱0 | ₱0.00 | 0.00% |
| Jun 30, 2026 | ₱1.80 | ₱1.80 | ₱1.79 | 16K shares | ₱29K | +₱0.01 | +0.56% |
| Jun 29, 2026 | ₱1.79 | ₱1.79 | ₱1.78 | 100K shares | ₱179K | +₱0.01 | +0.56% |
| Jun 26, 2026 | ₱1.78 | ₱1.78 | ₱1.78 | 0 | ₱0 | ₱0.00 | 0.00% |
| Jun 25, 2026 | ₱1.78 | ₱1.78 | ₱1.78 | 0 | ₱0 | ₱0.00 | 0.00% |
| Jun 24, 2026 | ₱1.78 | ₱1.78 | ₱1.78 | 0 | ₱0 | ₱0.00 | 0.00% |
| Jun 23, 2026 | ₱1.78 | ₱1.78 | ₱1.78 | 5K shares | ₱9K | ₱0.00 | 0.00% |
| Jun 22, 2026 | ₱1.78 | ₱1.78 | ₱1.78 | 0 | ₱0 | ₱0.00 | 0.00% |
| Jun 19, 2026 | ₱1.78 | ₱1.78 | ₱1.76 | 59K shares | ₱105K | +₱0.02 | +1.14% |
| Jun 18, 2026 | ₱1.76 | ₱1.76 | ₱1.76 | 0 | ₱0 | ₱0.00 | 0.00% |
| Jun 17, 2026 | ₱1.76 | ₱1.76 | ₱1.76 | 53K shares | ₱93K | ₱0.00 | 0.00% |
| Jun 16, 2026 | ₱1.76 | ₱1.77 | ₱1.76 | 9K shares | ₱16K | -₱0.01 | -0.56% |
| Jun 15, 2026 | ₱1.77 | ₱1.77 | ₱1.77 | 1K shares | ₱2K | ₱0.00 | 0.00% |
| Jun 11, 2026 | ₱1.77 | ₱1.79 | ₱1.77 | 104K shares | ₱185K | -₱0.02 | -1.12% |
| Jun 10, 2026 | ₱1.79 | ₱1.80 | ₱1.79 | 53K shares | ₱95K | -₱0.01 | -0.56% |
| Jun 09, 2026 | ₱1.80 | ₱1.80 | ₱1.80 | 103K shares | ₱185K | ₱0.00 | 0.00% |
| Jun 08, 2026 | ₱1.80 | ₱1.88 | ₱1.80 | 39K shares | ₱71K | -₱0.08 | -4.26% |
| Jun 05, 2026 | ₱1.88 | ₱1.88 | ₱1.88 | 0 | ₱0 | ₱0.00 | 0.00% |
| Jun 04, 2026 | ₱1.88 | ₱1.88 | ₱1.88 | 0 | ₱0 | ₱0.00 | 0.00% |
| Jun 03, 2026 | ₱1.88 | ₱1.88 | ₱1.88 | 0 | ₱0 | ₱0.00 | 0.00% |
| Jun 02, 2026 | ₱1.88 | ₱1.88 | ₱1.88 | 11K shares | ₱21K | ₱0.00 | 0.00% |
| Jun 01, 2026 | ₱1.88 | ₱1.90 | ₱1.88 | 58K shares | ₱109K | -₱0.02 | -1.05% |
| May 29, 2026 | ₱1.90 | ₱1.90 | ₱1.90 | 6K shares | ₱11K | ₱0.00 | 0.00% |
| May 28, 2026 | ₱1.90 | ₱1.90 | ₱1.90 | 0 | ₱0 | ₱0.00 | 0.00% |
| May 26, 2026 | ₱1.90 | ₱1.97 | ₱1.90 | 2K shares | ₱4K | -₱0.07 | -3.55% |
| May 25, 2026 | ₱1.97 | ₱1.97 | ₱1.96 | 12K shares | ₱24K | +₱0.01 | +0.51% |
| May 22, 2026 | ₱1.96 | ₱1.96 | ₱1.96 | 3K shares | ₱6K | ₱0.00 | 0.00% |
| May 21, 2026 | ₱1.96 | ₱1.96 | ₱1.92 | 33K shares | ₱65K | +₱0.04 | +2.08% |
| May 20, 2026 | ₱1.92 | ₱1.96 | ₱1.86 | 17K shares | ₱33K | +₱0.06 | +3.23% |
| May 19, 2026 | ₱1.86 | ₱1.86 | ₱1.86 | 110K shares | ₱205K | ₱0.00 | 0.00% |
| May 18, 2026 | ₱1.86 | ₱1.86 | ₱1.86 | 6K shares | ₱11K | ₱0.00 | 0.00% |
| May 15, 2026 | ₱1.86 | ₱1.87 | ₱1.80 | 117K shares | ₱216K | +₱0.06 | +3.33% |
| May 14, 2026 | ₱1.80 | ₱1.84 | ₱1.80 | 145K shares | ₱261K | -₱0.04 | -2.17% |
| May 13, 2026 | ₱1.84 | ₱1.84 | ₱1.80 | 63K shares | ₱114K | +₱0.03 | +1.66% |
| May 12, 2026 | ₱1.81 | ₱1.81 | ₱1.81 | 0 | ₱0 | ₱0.00 | 0.00% |
| May 11, 2026 | ₱1.81 | ₱1.84 | ₱1.80 | 40K shares | ₱72K | +₱0.01 | +0.56% |
| May 08, 2026 | ₱1.80 | ₱1.80 | ₱1.80 | 5K shares | ₱9K | ₱0.00 | 0.00% |
| May 07, 2026 | ₱1.80 | ₱1.84 | ₱1.80 | 3K shares | ₱5K | +₱0.01 | +0.56% |
| May 06, 2026 | ₱1.79 | ₱1.89 | ₱1.78 | 9K shares | ₱16K | -₱0.09 | -5.29% |
| May 05, 2026 | ₱1.89 | ₱1.90 | ₱1.80 | 19K shares | ₱36K | -₱0.01 | -0.53% |
| May 04, 2026 | ₱1.90 | ₱1.90 | ₱1.69 | 137K shares | ₱256K | +₱0.24 | +12.43% |
| Apr 30, 2026 | ₱1.69 | ₱1.73 | ₱1.69 | 1K shares | ₱2K | -₱0.04 | -2.31% |
| Apr 29, 2026 | ₱1.73 | ₱1.73 | ₱1.68 | 20K shares | ₱35K | +₱0.05 | +2.98% |
| Apr 28, 2026 | ₱1.68 | ₱1.73 | ₱1.68 | 42K shares | ₱71K | -₱0.05 | -2.89% |
| Apr 27, 2026 | ₱1.73 | ₱1.76 | ₱1.68 | 34K shares | ₱58K | -₱0.03 | -1.70% |
| Apr 24, 2026 | ₱1.76 | ₱1.76 | ₱1.76 | 0 | ₱0 | ₱0.00 | 0.00% |
| Apr 23, 2026 | ₱1.76 | ₱1.76 | ₱1.76 | 0 | ₱0 | ₱0.00 | 0.00% |
| Apr 22, 2026 | ₱1.76 | ₱1.76 | ₱1.76 | 0 | ₱0 | ₱0.00 | 0.00% |
| Apr 21, 2026 | ₱1.76 | ₱1.76 | ₱1.68 | 93K shares | ₱159K | +₱0.08 | +4.76% |
| Apr 20, 2026 | ₱1.68 | ₱1.69 | ₱1.68 | 7K shares | ₱12K | -₱0.01 | -0.59% |
| Apr 17, 2026 | ₱1.69 | ₱1.69 | ₱1.69 | 0 | ₱0 | ₱0.00 | 0.00% |
| Apr 16, 2026 | ₱1.69 | ₱1.69 | ₱1.69 | 0 | ₱0 | ₱0.00 | 0.00% |
| Apr 15, 2026 | ₱1.69 | ₱1.75 | ₱1.69 | 46K shares | ₱80K | -₱0.01 | -0.59% |
| Apr 14, 2026 | ₱1.70 | ₱1.70 | ₱1.68 | 5K shares | ₱8K | +₱0.02 | +1.19% |
| Apr 13, 2026 | ₱1.68 | ₱1.69 | ₱1.68 | 79K shares | ₱133K | -₱0.02 | -1.18% |
| Apr 10, 2026 | ₱1.70 | ₱1.71 | ₱1.70 | 91K shares | ₱155K | ₱0.00 | 0.00% |
| Apr 08, 2026 | ₱1.70 | ₱1.70 | ₱1.67 | 1K shares | ₱2K | +₱0.03 | +1.80% |
| Apr 07, 2026 | ₱1.67 | ₱1.67 | ₱1.66 | 27K shares | ₱45K | +₱0.01 | +0.60% |
| Apr 06, 2026 | ₱1.66 | ₱1.67 | ₱1.66 | 62K shares | ₱103K | -₱0.02 | -1.19% |
| Apr 01, 2026 | ₱1.68 | ₱1.68 | ₱1.68 | 0 | ₱0 | ₱0.00 | 0.00% |
| Mar 31, 2026 | ₱1.68 | ₱1.71 | ₱1.68 | 3K shares | ₱5K | -₱0.03 | -1.75% |
| Mar 30, 2026 | ₱1.71 | ₱1.71 | ₱1.69 | 183K shares | ₱312K | +₱0.03 | +1.79% |
| Mar 27, 2026 | ₱1.68 | ₱1.68 | ₱1.66 | 141K shares | ₱235K | +₱0.02 | +1.20% |
| Mar 26, 2026 | ₱1.66 | ₱1.69 | ₱1.66 | 10K shares | ₱17K | -₱0.03 | -1.78% |
| Mar 25, 2026 | ₱1.69 | ₱1.70 | ₱1.66 | 7K shares | ₱12K | +₱0.03 | +1.81% |
| Mar 24, 2026 | ₱1.66 | ₱1.71 | ₱1.66 | 6K shares | ₱10K | -₱0.05 | -2.92% |
| Mar 23, 2026 | ₱1.71 | ₱1.71 | ₱1.66 | 3K shares | ₱5K | +₱0.05 | +3.01% |
| Mar 19, 2026 | ₱1.66 | ₱1.66 | ₱1.66 | 0 | ₱0 | ₱0.00 | 0.00% |
| Mar 18, 2026 | ₱1.66 | ₱1.67 | ₱1.66 | 34K shares | ₱57K | ₱0.00 | 0.00% |
| Mar 17, 2026 | ₱1.66 | ₱1.66 | ₱1.66 | 30K shares | ₱50K | ₱0.00 | 0.00% |
| Mar 16, 2026 | ₱1.66 | ₱1.66 | ₱1.66 | 32K shares | ₱53K | ₱0.00 | 0.00% |
| Mar 13, 2026 | ₱1.66 | ₱1.68 | ₱1.66 | 29K shares | ₱48K | -₱0.01 | -0.60% |
| Mar 12, 2026 | ₱1.67 | ₱1.67 | ₱1.67 | 0 | ₱0 | ₱0.00 | 0.00% |
| Mar 11, 2026 | ₱1.67 | ₱1.67 | ₱1.67 | 101K shares | ₱169K | ₱0.00 | 0.00% |
| Mar 10, 2026 | ₱1.67 | ₱1.67 | ₱1.67 | 25K shares | ₱42K | ₱0.00 | 0.00% |
| Mar 09, 2026 | ₱1.67 | ₱1.67 | ₱1.66 | 119K shares | ₱198K | +₱0.01 | +0.60% |
| Mar 06, 2026 | ₱1.66 | ₱1.71 | ₱1.66 | 4K shares | ₱7K | -₱0.03 | -1.78% |
| Mar 05, 2026 | ₱1.69 | ₱1.69 | ₱1.68 | 7K shares | ₱12K | +₱0.01 | +0.60% |
| Mar 04, 2026 | ₱1.68 | ₱1.68 | ₱1.68 | 21K shares | ₱35K | ₱0.00 | 0.00% |
| Mar 03, 2026 | ₱1.68 | ₱1.68 | ₱1.68 | 4K shares | ₱7K | ₱0.00 | 0.00% |
| Mar 02, 2026 | ₱1.68 | ₱1.68 | ₱1.68 | 3K shares | ₱5K | ₱0.00 | 0.00% |
| Feb 27, 2026 | ₱1.68 | ₱1.70 | ₱1.68 | 24K shares | ₱41K | -₱0.01 | -0.59% |
| Feb 26, 2026 | ₱1.69 | ₱1.69 | ₱1.65 | 33K shares | ₱55K | +₱0.03 | +1.81% |
| Feb 25, 2026 | ₱1.66 | ₱1.66 | ₱1.65 | 29K shares | ₱48K | +₱0.01 | +0.61% |
| Feb 24, 2026 | ₱1.65 | ₱1.65 | ₱1.65 | 86K shares | ₱142K | ₱0.00 | 0.00% |
| Feb 23, 2026 | ₱1.65 | ₱1.65 | ₱1.65 | 0 | ₱0 | ₱0.00 | 0.00% |
| Feb 20, 2026 | ₱1.65 | ₱1.67 | ₱1.65 | 26K shares | ₱43K | -₱0.02 | -1.20% |
| Feb 19, 2026 | ₱1.67 | ₱1.67 | ₱1.65 | 20K shares | ₱33K | +₱0.01 | +0.60% |
| Feb 18, 2026 | ₱1.66 | ₱1.73 | ₱1.65 | 107K shares | ₱178K | -₱0.07 | -4.05% |
| Feb 16, 2026 | ₱1.73 | ₱1.73 | ₱1.71 | 7K shares | ₱12K | -₱0.04 | -2.26% |
| Feb 13, 2026 | ₱1.77 | ₱1.77 | ₱1.69 | 8K shares | ₱14K | +₱0.05 | +2.91% |
| Feb 12, 2026 | ₱1.72 | ₱1.75 | ₱1.68 | 43K shares | ₱74K | +₱0.04 | +2.38% |
| Feb 11, 2026 | ₱1.68 | ₱1.68 | ₱1.68 | 2K shares | ₱3K | ₱0.00 | 0.00% |
| Feb 10, 2026 | ₱1.68 | ₱1.74 | ₱1.68 | 191K shares | ₱322K | ₱0.00 | 0.00% |
| Feb 09, 2026 | ₱1.68 | ₱1.74 | ₱1.68 | 118K shares | ₱198K | ₱0.00 | 0.00% |
| Feb 06, 2026 | ₱1.68 | ₱1.75 | ₱1.68 | 100K shares | ₱168K | -₱0.07 | -4.00% |
| Feb 05, 2026 | ₱1.75 | ₱1.75 | ₱1.70 | 13K shares | ₱22K | +₱0.05 | +2.94% |
| Feb 04, 2026 | ₱1.70 | ₱1.71 | ₱1.70 | 93K shares | ₱158K | -₱0.05 | -2.86% |
| Feb 03, 2026 | ₱1.75 | ₱1.79 | ₱1.75 | 6K shares | ₱11K | -₱0.04 | -2.23% |
| Feb 02, 2026 | ₱1.79 | ₱1.79 | ₱1.77 | 1K shares | ₱2K | +₱0.02 | +1.13% |
| Jan 30, 2026 | ₱1.77 | ₱1.77 | ₱1.70 | 337K shares | ₱578K | ₱0.00 | 0.00% |
| Jan 29, 2026 | ₱1.77 | ₱1.77 | ₱1.74 | 59K shares | ₱103K | +₱0.02 | +1.14% |
| Jan 28, 2026 | ₱1.75 | ₱1.78 | ₱1.68 | 35K shares | ₱61K | +₱0.07 | +4.17% |
| Jan 27, 2026 | ₱1.68 | ₱1.73 | ₱1.68 | 71K shares | ₱121K | -₱0.04 | -2.33% |
| Jan 26, 2026 | ₱1.72 | ₱1.80 | ₱1.72 | 30K shares | ₱53K | -₱0.05 | -2.82% |
| Jan 23, 2026 | ₱1.77 | ₱1.78 | ₱1.71 | 2K shares | ₱4K | +₱0.06 | +3.51% |
| Jan 22, 2026 | ₱1.71 | ₱1.83 | ₱1.71 | 36K shares | ₱62K | -₱0.11 | -6.56% |
| Jan 21, 2026 | ₱1.83 | ₱1.85 | ₱1.71 | 15K shares | ₱27K | -₱0.02 | -1.08% |
| Jan 20, 2026 | ₱1.85 | ₱1.85 | ₱1.85 | 0 | ₱0 | ₱0.00 | 0.00% |
| Jan 19, 2026 | ₱1.85 | ₱1.85 | ₱1.77 | 7K shares | ₱13K | ₱0.00 | 0.00% |
| Jan 16, 2026 | ₱1.85 | ₱1.85 | ₱1.78 | 7K shares | ₱13K | +₱0.05 | +2.78% |
| Jan 15, 2026 | ₱1.80 | ₱1.88 | ₱1.79 | 19K shares | ₱34K | -₱0.05 | -2.70% |
| Jan 14, 2026 | ₱1.85 | ₱1.85 | ₱1.80 | 25K shares | ₱45K | +₱0.05 | +2.78% |
| Jan 13, 2026 | ₱1.80 | ₱1.80 | ₱1.74 | 36K shares | ₱65K | +₱0.04 | +2.27% |
| Jan 12, 2026 | ₱1.76 | ₱1.77 | ₱1.74 | 73K shares | ₱129K | +₱0.02 | +1.15% |
| Jan 09, 2026 | ₱1.74 | ₱1.74 | ₱1.74 | 8K shares | ₱14K | ₱0.00 | 0.00% |
| Jan 08, 2026 | ₱1.74 | ₱1.76 | ₱1.73 | 26K shares | ₱45K | +₱0.01 | +0.58% |
| Jan 07, 2026 | ₱1.73 | ₱1.73 | ₱1.69 | 184K shares | ₱312K | +₱0.03 | +1.76% |
| Jan 06, 2026 | ₱1.70 | ₱1.71 | ₱1.69 | 510K shares | ₱866K | -₱0.01 | -0.58% |
| Jan 05, 2026 | ₱1.71 | ₱1.77 | ₱1.70 | 54K shares | ₱92K | -₱0.08 | -4.47% |
| Jan 02, 2026 | ₱1.79 | ₱1.79 | ₱1.69 | 56K shares | ₱96K | +₱0.09 | +5.29% |
| Dec 29, 2025 | ₱1.70 | ₱1.75 | ₱1.70 | 22K shares | ₱38K | ₱0.00 | 0.00% |
| Dec 26, 2025 | ₱1.70 | ₱1.70 | ₱1.70 | 0 | ₱0 | ₱0.00 | 0.00% |
| Dec 23, 2025 | ₱1.70 | ₱1.70 | ₱1.70 | 34K shares | ₱58K | ₱0.00 | 0.00% |
| Dec 22, 2025 | ₱1.70 | ₱1.70 | ₱1.70 | 44K shares | ₱75K | ₱0.00 | 0.00% |
| Dec 19, 2025 | ₱1.70 | ₱1.70 | ₱1.70 | 0 | ₱0 | ₱0.00 | 0.00% |
| Dec 18, 2025 | ₱1.70 | ₱1.72 | ₱1.70 | 60K shares | ₱102K | -₱0.02 | -1.16% |
| Dec 17, 2025 | ₱1.72 | ₱1.72 | ₱1.72 | 0 | ₱0 | ₱0.00 | 0.00% |
| Dec 16, 2025 | ₱1.72 | ₱1.78 | ₱1.72 | 30K shares | ₱52K | -₱0.06 | -3.37% |
| Dec 15, 2025 | ₱1.78 | ₱1.80 | ₱1.75 | 10K shares | ₱18K | +₱0.03 | +1.71% |
| Dec 12, 2025 | ₱1.75 | ₱1.75 | ₱1.75 | 11K shares | ₱19K | ₱0.00 | 0.00% |
| Dec 11, 2025 | ₱1.75 | ₱1.76 | ₱1.75 | 106K shares | ₱186K | -₱0.01 | -0.57% |
| Dec 10, 2025 | ₱1.76 | ₱1.80 | ₱1.76 | 89K shares | ₱158K | -₱0.04 | -2.22% |
| Dec 09, 2025 | ₱1.80 | ₱1.83 | ₱1.80 | 23K shares | ₱41K | -₱0.03 | -1.64% |
| Dec 05, 2025 | ₱1.83 | ₱1.83 | ₱1.83 | 1K shares | ₱2K | ₱0.00 | 0.00% |
| Dec 04, 2025 | ₱1.83 | ₱1.83 | ₱1.81 | 2K shares | ₱4K | +₱0.02 | +1.10% |
| Dec 03, 2025 | ₱1.81 | ₱1.81 | ₱1.81 | 28K shares | ₱51K | ₱0.00 | 0.00% |
| Dec 02, 2025 | ₱1.81 | ₱1.81 | ₱1.80 | 3K shares | ₱5K | +₱0.01 | +0.56% |
| Dec 01, 2025 | ₱1.80 | ₱1.89 | ₱1.80 | 8K shares | ₱15K | -₱0.09 | -4.76% |
| Nov 28, 2025 | ₱1.89 | ₱1.89 | ₱1.77 | 400K shares | ₱714K | +₱0.12 | +6.18% |
| Nov 27, 2025 | ₱1.78 | ₱1.80 | ₱1.78 | 150K shares | ₱268K | -₱0.02 | -1.11% |
| Nov 26, 2025 | ₱1.80 | ₱1.81 | ₱1.80 | 30K shares | ₱54K | -₱0.01 | -0.55% |
| Nov 25, 2025 | ₱1.81 | ₱1.81 | ₱1.81 | 9K shares | ₱16K | ₱0.00 | 0.00% |
| Nov 24, 2025 | ₱1.81 | ₱1.81 | ₱1.80 | 20K shares | ₱36K | +₱0.01 | +0.56% |
| Nov 21, 2025 | ₱1.80 | ₱1.81 | ₱1.80 | 20K shares | ₱36K | -₱0.01 | -0.55% |
| Nov 20, 2025 | ₱1.81 | ₱1.81 | ₱1.71 | 37K shares | ₱67K | +₱0.11 | +5.85% |
| Nov 19, 2025 | ₱1.71 | ₱1.71 | ₱1.71 | 24K shares | ₱41K | ₱0.00 | 0.00% |
| Nov 18, 2025 | ₱1.71 | ₱1.80 | ₱1.71 | 7K shares | ₱12K | -₱0.09 | -5.00% |
| Nov 17, 2025 | ₱1.80 | ₱1.80 | ₱1.80 | 0 | ₱0 | ₱0.00 | 0.00% |
| Nov 14, 2025 | ₱1.80 | ₱1.83 | ₱1.72 | 74K shares | ₱133K | -₱0.03 | -1.64% |
| Nov 13, 2025 | ₱1.83 | ₱1.90 | ₱1.83 | 17K shares | ₱31K | -₱0.07 | -3.68% |
| Nov 12, 2025 | ₱1.90 | ₱1.90 | ₱1.90 | 0 | ₱0 | ₱0.00 | 0.00% |
| Nov 11, 2025 | ₱1.90 | ₱1.91 | ₱1.90 | 12K shares | ₱23K | -₱0.01 | -0.52% |
| Nov 10, 2025 | ₱1.91 | ₱1.91 | ₱1.91 | 12K shares | ₱23K | ₱0.00 | 0.00% |
| Nov 07, 2025 | ₱1.91 | ₱1.91 | ₱1.91 | 0 | ₱0 | ₱0.00 | 0.00% |
This historical data puts the recent movement of the LOTO stock price into a broader time context, showing how it has behaved during both high and low volatility periods. When viewed alongside its current trading conditions, these patterns help clarify where LOTO sits within its recent range.
Price & Volume Charts
Visual representation of LOTO historical performance for the selected period
Historical Price Chart
The chart displays LOTO closing prices along with daily high and low ranges, helping identify price trends and support levels.
Historical Volume Chart
The volume chart shows trading activity, indicating investor interest and market liquidity for the selected date range.
Key Milestones
Notable events in LOTO price history for the selected period
Sep
2026
September 15, 2026
Lowest Price
₱1.45
Lowest price of ₱1.45 recorded, marking the period's minimum valuation, with a -3.33% decline on that day
May
2026
May 25, 2026
Highest Price
₱1.97
Peak price of ₱1.97 reached during this period, representing the stock's maximum value, with 12K shares traded and +0.51% price movement on that day
May
2026
May 04, 2026
Biggest Daily Gain
₱1.90
(+12.43%)
Single-day gain of 12.43% with ₱0.24 price increase, the largest percentage rise in this period, with 137K shares changing hands
Jan
2026
January 22, 2026
Biggest Daily Loss
₱1.71
(-6.56%)
Single-day loss of -6.56% with ₱0.11 price decrease, the largest percentage drop in this period, with 36K shares traded during the decline
Jan
2026
January 06, 2026
Highest Trading Volume
₱1.70
510K Shares (₱867K total value)
Most actively traded day with 510K shares (₱867K total value) at ₱1.70 per share, indicating peak investor activity
Historical Insights
Statistical analysis of LOTO price movements for the selected period
Long-Term Trend (MA200)
Bearish
LOTO is trading 2.77% below the 200-day Moving Average (₱1.73). This level often acts as dynamic resistance during downtrends.
Price Volatility
Moderate
LOTO showed moderate volatility with a standard deviation of 2.28% in daily price changes, showing typical market fluctuations within normal trading ranges.
Overall Trend
downward
The stock price exhibited an downward trend from November 07, 2025 to November 07, 2026, showing price depreciation and negative momentum during this timeframe.
Trading Days Analysis
244 Trading Days
During the 244 trading days analyzed, LOTO recorded 59 positive days, 72 negative days, and 113 unchanged days, resulting in a win rate of 24.2% for the period.
Average Daily Change
-0.03%
The stock demonstrated an average daily change of -0.03%, reflecting negative average daily performance with downward pressure during this timeframe.
Price Range
₱0.52
The trading range spread for LOTO was ₱0.52, representing the difference between the highest and lowest prices recorded during this period, providing insight into the stock's price movement amplitude and potential volatility.
Related Stocks
See price history of stocks related to LOTO by sector and industry.
Historical Price Data FAQs
Common questions about LOTO stock price history page
What is the LOTO stock price history page?
The LOTO stock price history page provides comprehensive historical trading data for Pacific Online Systems Corporation, including daily price movements, trading volumes, key milestones, and detailed insights into price trends, volatility patterns, and trading activity over time.
What is LOTO's 52-week trading range?
LOTO has traded between ₱1.45 and ₱1.97 over the past 52 weeks for Pacific Online Systems Corporation, representing a price range of 35.9%. Currently trading at ₱1.68, the stock is 15.9% above its 52-week low and 14.7% below its 52-week high.
How has LOTO performed year-to-date (YTD)?
Year-to-date in 2026, LOTO has declined 6.1% from ₱1.79 to ₱1.68 for Pacific Online Systems Corporation. The stock reached a YTD high of ₱1.97 and a low of ₱1.45.
What is LOTO's 50-day moving average (MA50)?
The 50-day moving average for Pacific Online Systems Corporation (LOTO) is ₱1.59. The stock is currently trading above this level at ₱1.68, which is 5.6% above the 50-day MA.
What is LOTO's 200-day moving average (MA200)?
The 200-day moving average for Pacific Online Systems Corporation (LOTO) is ₱1.73. The stock is currently trading below this key long-term indicator at ₱1.68, which is 2.8% below the 200-day MA.