LOTO Stock Price History - Pacific Online Systems Corporation
Best Day
₱4.87
February 07, 2025
Worst Day
₱1.64
October 14, 2025
Average Volume
129K
Daily Average
Most Traded
1.59M
December 13, 2024
| Date | Close | High | Low | Trade Volume | Trade Value | Change | Change % |
|---|---|---|---|---|---|---|---|
| Nov 20, 2025 | ₱1.71 | ₱1.71 | ₱1.71 | 0 | ₱0 | ₱0.00 | 0.00% |
| 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% |
| Nov 06, 2025 | ₱1.91 | ₱2.00 | ₱1.91 | 92K shares | ₱182K | -₱0.09 | -4.50% |
| Nov 05, 2025 | ₱2.00 | ₱2.00 | ₱1.98 | 54K shares | ₱108K | +₱0.02 | +1.01% |
| Nov 04, 2025 | ₱1.98 | ₱1.98 | ₱1.91 | 66K shares | ₱129K | +₱0.06 | +3.13% |
| Nov 03, 2025 | ₱1.92 | ₱2.00 | ₱1.92 | 50K shares | ₱100K | -₱0.08 | -4.00% |
| Oct 30, 2025 | ₱2.00 | ₱2.00 | ₱1.90 | 21K shares | ₱40K | ₱0.00 | 0.00% |
| Oct 29, 2025 | ₱2.00 | ₱2.10 | ₱2.00 | 43K shares | ₱87K | -₱0.10 | -4.76% |
| Oct 28, 2025 | ₱2.10 | ₱2.10 | ₱2.10 | 1K shares | ₱2K | ₱0.00 | 0.00% |
| Oct 27, 2025 | ₱2.10 | ₱2.38 | ₱2.07 | 148K shares | ₱322K | -₱0.26 | -12.50% |
| Oct 24, 2025 | ₱2.40 | ₱2.40 | ₱1.82 | 85K shares | ₱164K | +₱0.63 | +26.32% |
| Oct 23, 2025 | ₱1.90 | ₱1.95 | ₱1.90 | 60K shares | ₱115K | -₱0.05 | -2.56% |
| Oct 22, 2025 | ₱1.95 | ₱2.00 | ₱1.95 | 174K shares | ₱345K | -₱0.03 | -1.52% |
| Oct 21, 2025 | ₱1.98 | ₱2.22 | ₱1.91 | 24K shares | ₱48K | -₱0.21 | -10.81% |
| Oct 20, 2025 | ₱2.22 | ₱2.48 | ₱2.22 | 286K shares | ₱670K | +₱0.02 | +0.91% |
| Oct 17, 2025 | ₱2.20 | ₱2.30 | ₱1.68 | 457K shares | ₱963K | +₱0.68 | +30.95% |
| Oct 16, 2025 | ₱1.68 | ₱1.68 | ₱1.68 | 0 | ₱0 | ₱0.00 | 0.00% |
| Oct 15, 2025 | ₱1.68 | ₱1.68 | ₱1.64 | 65K shares | ₱109K | +₱0.04 | +2.44% |
| Oct 14, 2025 | ₱1.64 | ₱1.64 | ₱1.64 | 72K shares | ₱118K | ₱0.00 | 0.00% |
| Oct 13, 2025 | ₱1.64 | ₱1.71 | ₱1.64 | 114K shares | ₱188K | -₱0.07 | -4.09% |
| Oct 10, 2025 | ₱1.71 | ₱1.75 | ₱1.70 | 57K shares | ₱97K | -₱0.04 | -2.29% |
| Oct 09, 2025 | ₱1.75 | ₱1.85 | ₱1.70 | 53K shares | ₱93K | -₱0.09 | -5.41% |
| Oct 08, 2025 | ₱1.85 | ₱1.85 | ₱1.85 | 0 | ₱0 | ₱0.00 | 0.00% |
| Oct 07, 2025 | ₱1.85 | ₱1.86 | ₱1.77 | 16K shares | ₱29K | +₱0.05 | +2.78% |
| Oct 06, 2025 | ₱1.80 | ₱1.88 | ₱1.68 | 77K shares | ₱141K | +₱0.13 | +7.14% |
| Oct 03, 2025 | ₱1.68 | ₱1.92 | ₱1.60 | 151K shares | ₱257K | -₱0.15 | -9.19% |
| Oct 02, 2025 | ₱1.85 | ₱1.90 | ₱1.85 | 27K shares | ₱51K | -₱0.08 | -4.15% |
| Oct 01, 2025 | ₱1.93 | ₱1.97 | ₱1.91 | 19K shares | ₱37K | -₱0.02 | -1.03% |
| Sep 30, 2025 | ₱1.95 | ₱2.04 | ₱1.85 | 73K shares | ₱140K | -₱0.09 | -4.41% |
| Sep 29, 2025 | ₱2.04 | ₱2.08 | ₱1.98 | 13K shares | ₱27K | -₱0.04 | -1.92% |
| Sep 26, 2025 | ₱2.08 | ₱2.10 | ₱1.98 | 82K shares | ₱165K | +₱0.19 | +8.90% |
| Sep 25, 2025 | ₱1.91 | ₱1.93 | ₱1.91 | 55K shares | ₱105K | -₱0.02 | -1.04% |
| Sep 24, 2025 | ₱1.93 | ₱1.93 | ₱1.91 | 12K shares | ₱23K | +₱0.02 | +1.05% |
| Sep 23, 2025 | ₱1.91 | ₱1.91 | ₱1.91 | 5K shares | ₱10K | ₱0.00 | 0.00% |
| Sep 22, 2025 | ₱1.91 | ₱1.91 | ₱1.88 | 215K shares | ₱406K | +₱0.01 | +0.53% |
| Sep 19, 2025 | ₱1.90 | ₱1.93 | ₱1.90 | 113K shares | ₱217K | -₱0.03 | -1.55% |
| Sep 18, 2025 | ₱1.93 | ₱1.95 | ₱1.93 | 5K shares | ₱10K | -₱0.02 | -1.03% |
| Sep 17, 2025 | ₱1.95 | ₱1.96 | ₱1.95 | 28K shares | ₱55K | -₱0.01 | -0.51% |
| Sep 16, 2025 | ₱1.96 | ₱1.98 | ₱1.96 | 165K shares | ₱324K | -₱0.02 | -1.01% |
| Sep 15, 2025 | ₱1.98 | ₱2.00 | ₱1.98 | 103K shares | ₱206K | -₱0.02 | -1.00% |
| Sep 12, 2025 | ₱2.00 | ₱2.08 | ₱2.00 | 4K shares | ₱8K | -₱0.08 | -3.85% |
| Sep 11, 2025 | ₱2.08 | ₱2.08 | ₱2.00 | 53K shares | ₱106K | ₱0.00 | 0.00% |
| Sep 10, 2025 | ₱2.08 | ₱2.09 | ₱2.08 | 31K shares | ₱65K | -₱0.01 | -0.48% |
| Sep 09, 2025 | ₱2.09 | ₱2.09 | ₱2.08 | 24K shares | ₱50K | ₱0.00 | 0.00% |
| Sep 08, 2025 | ₱2.09 | ₱2.09 | ₱2.09 | 50K shares | ₱105K | ₱0.00 | 0.00% |
| Sep 05, 2025 | ₱2.09 | ₱2.19 | ₱2.09 | 279K shares | ₱587K | -₱0.07 | -3.24% |
| Sep 04, 2025 | ₱2.16 | ₱2.16 | ₱2.14 | 8K shares | ₱17K | +₱0.02 | +0.93% |
| Sep 03, 2025 | ₱2.14 | ₱2.22 | ₱2.14 | 16K shares | ₱34K | -₱0.08 | -3.60% |
| Sep 02, 2025 | ₱2.22 | ₱2.22 | ₱2.10 | 281K shares | ₱605K | +₱0.12 | +5.21% |
| Sep 01, 2025 | ₱2.11 | ₱2.42 | ₱2.11 | 278K shares | ₱591K | -₱0.22 | -10.21% |
| Aug 29, 2025 | ₱2.35 | ₱2.43 | ₱2.35 | 2K shares | ₱5K | -₱0.08 | -3.29% |
| Aug 28, 2025 | ₱2.43 | ₱2.43 | ₱2.42 | 4K shares | ₱10K | +₱0.01 | +0.41% |
| Aug 27, 2025 | ₱2.42 | ₱2.42 | ₱2.29 | 35K shares | ₱84K | +₱0.14 | +5.68% |
| Aug 26, 2025 | ₱2.29 | ₱2.50 | ₱2.11 | 53K shares | ₱116K | -₱0.19 | -8.40% |
| Aug 22, 2025 | ₱2.50 | ₱2.50 | ₱2.50 | 2K shares | ₱5K | ₱0.00 | 0.00% |
| Aug 20, 2025 | ₱2.50 | ₱2.53 | ₱2.40 | 152K shares | ₱367K | -₱0.03 | -1.19% |
| Aug 19, 2025 | ₱2.53 | ₱2.60 | ₱2.53 | 20K shares | ₱51K | -₱0.07 | -2.69% |
| Aug 18, 2025 | ₱2.60 | ₱2.60 | ₱2.60 | 1K shares | ₱3K | ₱0.00 | 0.00% |
| Aug 15, 2025 | ₱2.60 | ₱2.60 | ₱2.60 | 82K shares | ₱214K | -₱0.18 | -6.81% |
| Aug 14, 2025 | ₱2.79 | ₱2.80 | ₱2.70 | 49K shares | ₱133K | +₱0.06 | +2.20% |
| Aug 13, 2025 | ₱2.73 | ₱2.87 | ₱2.70 | 278K shares | ₱783K | +₱0.03 | +1.11% |
| Aug 12, 2025 | ₱2.70 | ₱2.90 | ₱2.70 | 116K shares | ₱314K | -₱0.19 | -6.90% |
| Aug 11, 2025 | ₱2.90 | ₱2.90 | ₱2.71 | 106K shares | ₱298K | -₱0.10 | -3.33% |
| Aug 08, 2025 | ₱3.00 | ₱3.00 | ₱3.00 | 0 | ₱0 | ₱0.00 | 0.00% |
| Aug 07, 2025 | ₱3.00 | ₱3.08 | ₱3.00 | 4K shares | ₱12K | -₱0.08 | -2.60% |
| Aug 06, 2025 | ₱3.08 | ₱3.08 | ₱3.08 | 1K shares | ₱3K | ₱0.00 | 0.00% |
| Aug 05, 2025 | ₱3.08 | ₱3.08 | ₱3.08 | 3K shares | ₱9K | ₱0.00 | 0.00% |
| Aug 04, 2025 | ₱3.08 | ₱3.08 | ₱3.08 | 0 | ₱0 | ₱0.00 | 0.00% |
| Aug 01, 2025 | ₱3.08 | ₱3.12 | ₱3.07 | 20K shares | ₱61K | -₱0.04 | -1.28% |
| Jul 31, 2025 | ₱3.12 | ₱3.12 | ₱3.06 | 2K shares | ₱6K | +₱0.06 | +1.96% |
| Jul 30, 2025 | ₱3.06 | ₱3.07 | ₱2.94 | 6K shares | ₱18K | +₱0.12 | +4.08% |
| Jul 29, 2025 | ₱2.94 | ₱3.00 | ₱2.94 | 53K shares | ₱158K | -₱0.06 | -2.00% |
| Jul 28, 2025 | ₱3.00 | ₱3.11 | ₱2.92 | 115K shares | ₱343K | -₱0.11 | -3.54% |
| Jul 25, 2025 | ₱3.11 | ₱3.20 | ₱3.11 | 20K shares | ₱63K | -₱0.06 | -1.89% |
| Jul 24, 2025 | ₱3.17 | ₱3.17 | ₱3.00 | 82K shares | ₱253K | +₱0.01 | +0.32% |
| Jul 23, 2025 | ₱3.16 | ₱3.16 | ₱3.16 | 0 | ₱0 | ₱0.00 | 0.00% |
| Jul 22, 2025 | ₱3.16 | ₱3.22 | ₱3.00 | 101K shares | ₱313K | -₱0.06 | -1.86% |
| Jul 21, 2025 | ₱3.22 | ₱3.30 | ₱3.22 | 12K shares | ₱40K | -₱0.08 | -2.42% |
| Jul 18, 2025 | ₱3.30 | ₱3.30 | ₱3.17 | 3K shares | ₱10K | +₱0.14 | +4.10% |
| Jul 17, 2025 | ₱3.17 | ₱3.20 | ₱3.17 | 8K shares | ₱25K | -₱0.03 | -0.94% |
| Jul 16, 2025 | ₱3.20 | ₱3.36 | ₱3.20 | 33K shares | ₱107K | -₱0.15 | -4.76% |
| Jul 15, 2025 | ₱3.36 | ₱3.36 | ₱3.30 | 32K shares | ₱106K | +₱0.02 | +0.60% |
| Jul 14, 2025 | ₱3.34 | ₱3.34 | ₱3.34 | 0 | ₱0 | ₱0.00 | 0.00% |
| Jul 11, 2025 | ₱3.34 | ₱3.34 | ₱3.15 | 23K shares | ₱73K | +₱0.17 | +5.03% |
| Jul 10, 2025 | ₱3.18 | ₱3.20 | ₱3.18 | 70K shares | ₱223K | ₱0.00 | 0.00% |
| Jul 09, 2025 | ₱3.18 | ₱3.26 | ₱3.18 | 43K shares | ₱138K | -₱0.07 | -2.15% |
| Jul 08, 2025 | ₱3.25 | ₱3.34 | ₱3.25 | 57K shares | ₱185K | -₱0.09 | -2.69% |
| Jul 07, 2025 | ₱3.34 | ₱3.34 | ₱3.30 | 5K shares | ₱17K | +₱0.04 | +1.21% |
| Jul 04, 2025 | ₱3.30 | ₱3.31 | ₱3.00 | 36K shares | ₱119K | +₱0.33 | +10.00% |
| Jul 03, 2025 | ₱3.00 | ₱3.40 | ₱3.00 | 192K shares | ₱579K | -₱0.35 | -11.76% |
| Jul 02, 2025 | ₱3.40 | ₱3.40 | ₱3.29 | 25K shares | ₱84K | +₱0.01 | +0.29% |
| Jul 01, 2025 | ₱3.39 | ₱3.39 | ₱3.39 | 30K shares | ₱101K | ₱0.00 | 0.00% |
| Jun 30, 2025 | ₱3.39 | ₱3.39 | ₱3.31 | 21K shares | ₱70K | +₱0.08 | +2.42% |
| Jun 27, 2025 | ₱3.31 | ₱3.35 | ₱3.31 | 281K shares | ₱937K | -₱0.05 | -1.49% |
| Jun 26, 2025 | ₱3.36 | ₱3.36 | ₱3.18 | 4K shares | ₱13K | +₱0.19 | +5.66% |
| Jun 25, 2025 | ₱3.18 | ₱3.20 | ₱3.18 | 16K shares | ₱51K | ₱0.00 | 0.00% |
| Jun 24, 2025 | ₱3.18 | ₱3.58 | ₱3.16 | 25K shares | ₱82K | -₱0.20 | -6.19% |
| Jun 23, 2025 | ₱3.39 | ₱3.40 | ₱3.09 | 187K shares | ₱602K | +₱0.07 | +2.11% |
| Jun 20, 2025 | ₱3.32 | ₱3.41 | ₱3.32 | 28K shares | ₱94K | -₱0.09 | -2.64% |
| Jun 19, 2025 | ₱3.41 | ₱3.59 | ₱3.31 | 57K shares | ₱190K | -₱0.17 | -5.01% |
| Jun 18, 2025 | ₱3.59 | ₱3.60 | ₱3.41 | 96K shares | ₱333K | ₱0.00 | 0.00% |
| Jun 17, 2025 | ₱3.59 | ₱3.59 | ₱3.57 | 11K shares | ₱39K | +₱0.02 | +0.56% |
| Jun 16, 2025 | ₱3.57 | ₱3.58 | ₱3.57 | 2K shares | ₱7K | -₱0.01 | -0.28% |
| Jun 13, 2025 | ₱3.58 | ₱3.58 | ₱3.40 | 32K shares | ₱111K | +₱0.10 | +2.87% |
| Jun 11, 2025 | ₱3.48 | ₱3.75 | ₱3.48 | 228K shares | ₱798K | -₱0.02 | -0.57% |
| Jun 10, 2025 | ₱3.50 | ₱3.77 | ₱3.43 | 226K shares | ₱807K | -₱0.25 | -7.16% |
| Jun 09, 2025 | ₱3.77 | ₱3.80 | ₱3.61 | 132K shares | ₱488K | -₱0.03 | -0.79% |
| Jun 05, 2025 | ₱3.80 | ₱3.80 | ₱3.80 | 52K shares | ₱197K | +₱0.01 | +0.26% |
| Jun 04, 2025 | ₱3.79 | ₱3.79 | ₱3.72 | 15K shares | ₱56K | +₱0.07 | +1.88% |
| Jun 03, 2025 | ₱3.72 | ₱3.72 | ₱3.65 | 109K shares | ₱403K | ₱0.00 | 0.00% |
| Jun 02, 2025 | ₱3.72 | ₱3.90 | ₱3.72 | 36K shares | ₱136K | -₱0.17 | -4.62% |
| May 30, 2025 | ₱3.90 | ₱3.94 | ₱3.88 | 61K shares | ₱237K | -₱0.04 | -1.02% |
| May 29, 2025 | ₱3.94 | ₱3.98 | ₱3.88 | 12K shares | ₱47K | -₱0.04 | -1.01% |
| May 28, 2025 | ₱3.98 | ₱3.98 | ₱3.91 | 20K shares | ₱80K | +₱0.07 | +1.79% |
| May 27, 2025 | ₱3.91 | ₱3.99 | ₱3.89 | 44K shares | ₱172K | +₱0.02 | +0.51% |
| May 26, 2025 | ₱3.89 | ₱3.89 | ₱3.71 | 131K shares | ₱503K | +₱0.02 | +0.52% |
| May 23, 2025 | ₱3.87 | ₱3.89 | ₱3.60 | 247K shares | ₱912K | +₱0.29 | +7.50% |
| May 22, 2025 | ₱3.60 | ₱3.68 | ₱3.60 | 80K shares | ₱288K | -₱0.02 | -0.55% |
| May 21, 2025 | ₱3.62 | ₱3.62 | ₱3.50 | 85K shares | ₱301K | +₱0.02 | +0.56% |
| May 20, 2025 | ₱3.60 | ₱3.64 | ₱3.50 | 82K shares | ₱287K | -₱0.04 | -1.10% |
| May 19, 2025 | ₱3.64 | ₱3.68 | ₱3.50 | 227K shares | ₱823K | +₱0.15 | +4.00% |
| May 16, 2025 | ₱3.50 | ₱3.51 | ₱3.42 | 101K shares | ₱350K | ₱0.00 | 0.00% |
| May 15, 2025 | ₱3.50 | ₱3.50 | ₱3.41 | 71K shares | ₱244K | ₱0.00 | 0.00% |
| May 14, 2025 | ₱3.50 | ₱3.51 | ₱3.41 | 22K shares | ₱75K | ₱0.00 | 0.00% |
| May 13, 2025 | ₱3.50 | ₱3.50 | ₱3.40 | 12K shares | ₱41K | +₱0.10 | +2.94% |
| May 09, 2025 | ₱3.40 | ₱3.41 | ₱3.40 | 19K shares | ₱65K | -₱0.01 | -0.29% |
| May 08, 2025 | ₱3.41 | ₱3.41 | ₱3.41 | 0 | ₱0 | ₱0.00 | 0.00% |
| May 07, 2025 | ₱3.41 | ₱3.41 | ₱3.40 | 25K shares | ₱85K | +₱0.01 | +0.29% |
| May 06, 2025 | ₱3.40 | ₱3.44 | ₱3.40 | 62K shares | ₱211K | -₱0.06 | -1.73% |
| May 05, 2025 | ₱3.46 | ₱3.50 | ₱3.42 | 7K shares | ₱24K | +₱0.04 | +1.17% |
| May 02, 2025 | ₱3.42 | ₱3.51 | ₱3.40 | 232K shares | ₱792K | +₱0.02 | +0.59% |
| Apr 30, 2025 | ₱3.40 | ₱3.45 | ₱3.40 | 414K shares | ₱1.41 Million | ₱0.00 | 0.00% |
| Apr 29, 2025 | ₱3.40 | ₱3.44 | ₱3.36 | 23K shares | ₱78K | +₱0.04 | +1.19% |
| Apr 28, 2025 | ₱3.36 | ₱3.50 | ₱3.36 | 69K shares | ₱233K | -₱0.05 | -1.47% |
| Apr 25, 2025 | ₱3.41 | ₱3.69 | ₱3.41 | 28K shares | ₱101K | -₱0.09 | -2.57% |
| Apr 24, 2025 | ₱3.50 | ₱3.50 | ₱3.50 | 0 | ₱0 | ₱0.00 | 0.00% |
| Apr 23, 2025 | ₱3.50 | ₱3.60 | ₱3.50 | 66K shares | ₱233K | -₱0.10 | -2.78% |
| Apr 22, 2025 | ₱3.60 | ₱3.69 | ₱3.40 | 76K shares | ₱275K | +₱0.21 | +5.88% |
| Apr 21, 2025 | ₱3.40 | ₱3.50 | ₱3.40 | 35K shares | ₱121K | -₱0.10 | -2.86% |
| Apr 16, 2025 | ₱3.50 | ₱3.50 | ₱3.40 | 10K shares | ₱35K | +₱0.10 | +2.94% |
| Apr 15, 2025 | ₱3.40 | ₱3.52 | ₱3.32 | 5K shares | ₱17K | -₱0.12 | -3.41% |
| Apr 14, 2025 | ₱3.52 | ₱3.52 | ₱3.52 | 0 | ₱0 | ₱0.00 | 0.00% |
| Apr 11, 2025 | ₱3.52 | ₱3.52 | ₱3.52 | 10K shares | ₱35K | ₱0.00 | 0.00% |
| Apr 10, 2025 | ₱3.52 | ₱3.59 | ₱3.52 | 21K shares | ₱74K | ₱0.00 | 0.00% |
| Apr 08, 2025 | ₱3.52 | ₱3.53 | ₱3.30 | 35K shares | ₱124K | +₱0.23 | +6.67% |
| Apr 07, 2025 | ₱3.30 | ₱3.59 | ₱3.30 | 112K shares | ₱382K | -₱0.27 | -8.08% |
| Apr 04, 2025 | ₱3.59 | ₱3.69 | ₱3.50 | 129K shares | ₱460K | -₱0.10 | -2.71% |
| Apr 03, 2025 | ₱3.69 | ₱3.80 | ₱3.19 | 6K shares | ₱21K | +₱0.58 | +15.67% |
| Apr 02, 2025 | ₱3.19 | ₱3.82 | ₱3.19 | 343K shares | ₱1.17 Million | -₱0.45 | -14.02% |
| Mar 31, 2025 | ₱3.71 | ₱3.81 | ₱3.51 | 81K shares | ₱302K | -₱0.10 | -2.62% |
| Mar 28, 2025 | ₱3.81 | ₱4.00 | ₱3.80 | 91K shares | ₱347K | -₱0.18 | -4.75% |
| Mar 27, 2025 | ₱4.00 | ₱4.14 | ₱3.90 | 92K shares | ₱368K | -₱0.09 | -2.20% |
| Mar 26, 2025 | ₱4.09 | ₱4.09 | ₱3.90 | 77K shares | ₱307K | -₱0.01 | -0.24% |
| Mar 25, 2025 | ₱4.10 | ₱4.25 | ₱4.00 | 357K shares | ₱1.47 Million | -₱0.14 | -3.53% |
| Mar 24, 2025 | ₱4.25 | ₱4.47 | ₱4.25 | 12K shares | ₱52K | -₱0.05 | -1.16% |
| Mar 21, 2025 | ₱4.30 | ₱4.30 | ₱4.30 | 21K shares | ₱90K | ₱0.00 | 0.00% |
| Mar 20, 2025 | ₱4.30 | ₱4.38 | ₱4.30 | 117K shares | ₱505K | -₱0.01 | -0.23% |
| Mar 19, 2025 | ₱4.31 | ₱4.31 | ₱4.31 | 31K shares | ₱134K | ₱0.00 | 0.00% |
| Mar 18, 2025 | ₱4.31 | ₱4.49 | ₱4.20 | 87K shares | ₱368K | +₱0.09 | +2.13% |
| Mar 17, 2025 | ₱4.22 | ₱4.36 | ₱4.21 | 57K shares | ₱242K | -₱0.01 | -0.24% |
| Mar 14, 2025 | ₱4.23 | ₱4.40 | ₱4.23 | 23K shares | ₱97K | -₱0.16 | -3.86% |
| Mar 13, 2025 | ₱4.40 | ₱4.40 | ₱4.20 | 43K shares | ₱188K | ₱0.00 | 0.00% |
| Mar 12, 2025 | ₱4.40 | ₱4.49 | ₱4.20 | 690K shares | ₱2.96 Million | -₱0.09 | -2.00% |
| Mar 11, 2025 | ₱4.49 | ₱4.61 | ₱4.31 | 141K shares | ₱632K | -₱0.12 | -2.60% |
| Mar 10, 2025 | ₱4.61 | ₱4.72 | ₱4.57 | 245K shares | ₱1.13 Million | +₱0.10 | +2.22% |
| Mar 07, 2025 | ₱4.51 | ₱4.74 | ₱4.31 | 284K shares | ₱1.29 Million | +₱0.21 | +4.64% |
| Mar 06, 2025 | ₱4.31 | ₱4.57 | ₱4.29 | 177K shares | ₱780K | -₱0.25 | -5.69% |
| Mar 05, 2025 | ₱4.57 | ₱4.60 | ₱4.10 | 1.35M shares | ₱6.04 Million | +₱0.44 | +9.59% |
| Mar 04, 2025 | ₱4.17 | ₱4.22 | ₱4.08 | 305K shares | ₱1.27 Million | +₱0.09 | +2.21% |
| Mar 03, 2025 | ₱4.08 | ₱4.29 | ₱4.07 | 250K shares | ₱1.03 Million | +₱0.01 | +0.25% |
| Feb 28, 2025 | ₱4.07 | ₱4.19 | ₱4.07 | 221K shares | ₱908K | -₱0.06 | -1.45% |
| Feb 27, 2025 | ₱4.13 | ₱4.20 | ₱4.13 | 338K shares | ₱1.40 Million | -₱0.04 | -0.96% |
| Feb 26, 2025 | ₱4.17 | ₱4.20 | ₱4.10 | 230K shares | ₱953K | -₱0.03 | -0.71% |
| Feb 25, 2025 | ₱4.20 | ₱4.20 | ₱4.19 | 142K shares | ₱596K | ₱0.00 | 0.00% |
| Feb 24, 2025 | ₱4.20 | ₱4.57 | ₱4.02 | 513K shares | ₱2.14 Million | -₱0.35 | -8.30% |
| Feb 21, 2025 | ₱4.58 | ₱4.58 | ₱4.33 | 381K shares | ₱1.66 Million | +₱0.16 | +3.39% |
| Feb 20, 2025 | ₱4.43 | ₱4.48 | ₱4.43 | 82K shares | ₱364K | ₱0.00 | 0.00% |
| Feb 19, 2025 | ₱4.43 | ₱4.48 | ₱4.43 | 85K shares | ₱377K | -₱0.01 | -0.23% |
| Feb 18, 2025 | ₱4.44 | ₱4.48 | ₱4.44 | 93K shares | ₱415K | -₱0.04 | -0.89% |
| Feb 17, 2025 | ₱4.48 | ₱4.59 | ₱4.48 | 90K shares | ₱407K | -₱0.10 | -2.18% |
| Feb 14, 2025 | ₱4.58 | ₱4.60 | ₱4.50 | 487K shares | ₱2.21 Million | -₱0.01 | -0.22% |
| Feb 13, 2025 | ₱4.59 | ₱4.60 | ₱4.57 | 162K shares | ₱736K | ₱0.00 | 0.00% |
| Feb 12, 2025 | ₱4.59 | ₱4.83 | ₱4.52 | 425K shares | ₱1.94 Million | -₱0.01 | -0.22% |
| Feb 11, 2025 | ₱4.60 | ₱4.90 | ₱4.60 | 582K shares | ₱2.72 Million | -₱0.23 | -4.96% |
| Feb 10, 2025 | ₱4.84 | ₱5.15 | ₱4.72 | 816K shares | ₱4.06 Million | -₱0.03 | -0.62% |
| Feb 07, 2025 | ₱4.87 | ₱4.89 | ₱4.50 | 626K shares | ₱2.95 Million | +₱0.27 | +5.64% |
| Feb 06, 2025 | ₱4.61 | ₱4.66 | ₱4.40 | 265K shares | ₱1.22 Million | +₱0.11 | +2.44% |
| Feb 05, 2025 | ₱4.50 | ₱4.65 | ₱4.40 | 228K shares | ₱1.03 Million | +₱0.10 | +2.27% |
| Feb 04, 2025 | ₱4.40 | ₱4.68 | ₱4.36 | 620K shares | ₱2.80 Million | ₱0.00 | 0.00% |
| Feb 03, 2025 | ₱4.40 | ₱4.60 | ₱4.00 | 683K shares | ₱3.06 Million | +₱0.44 | +10.00% |
| Jan 31, 2025 | ₱4.00 | ₱4.00 | ₱4.00 | 0 | ₱0 | ₱0.00 | 0.00% |
| Jan 30, 2025 | ₱4.00 | ₱4.00 | ₱4.00 | 0 | ₱0 | ₱0.00 | 0.00% |
| Jan 28, 2025 | ₱4.00 | ₱4.15 | ₱4.00 | 410K shares | ₱1.67 Million | ₱0.00 | 0.00% |
| Jan 27, 2025 | ₱4.00 | ₱4.00 | ₱3.99 | 109K shares | ₱435K | +₱0.01 | +0.25% |
| Jan 24, 2025 | ₱3.99 | ₱4.15 | ₱3.93 | 138K shares | ₱564K | -₱0.07 | -1.72% |
| Jan 23, 2025 | ₱4.06 | ₱4.12 | ₱3.94 | 144K shares | ₱571K | -₱0.06 | -1.46% |
| Jan 22, 2025 | ₱4.12 | ₱4.15 | ₱3.92 | 221K shares | ₱884K | +₱0.21 | +5.10% |
| Jan 21, 2025 | ₱3.92 | ₱4.07 | ₱3.92 | 103K shares | ₱407K | -₱0.14 | -3.69% |
| Jan 20, 2025 | ₱4.07 | ₱4.20 | ₱3.92 | 511K shares | ₱2.05 Million | +₱0.16 | +3.83% |
| Jan 17, 2025 | ₱3.92 | ₱3.94 | ₱3.88 | 436K shares | ₱1.70 Million | +₱0.02 | +0.51% |
| Jan 16, 2025 | ₱3.90 | ₱3.90 | ₱3.74 | 643K shares | ₱2.50 Million | +₱0.05 | +1.30% |
| Jan 15, 2025 | ₱3.85 | ₱3.90 | ₱3.59 | 664K shares | ₱2.48 Million | +₱0.28 | +7.24% |
| Jan 14, 2025 | ₱3.59 | ₱3.71 | ₱3.41 | 208K shares | ₱723K | +₱0.15 | +4.06% |
| Jan 13, 2025 | ₱3.45 | ₱3.45 | ₱3.39 | 249K shares | ₱851K | +₱0.16 | +4.55% |
| Jan 10, 2025 | ₱3.30 | ₱3.39 | ₱3.21 | 95K shares | ₱314K | +₱0.09 | +2.80% |
| Jan 09, 2025 | ₱3.21 | ₱3.49 | ₱3.15 | 187K shares | ₱635K | -₱0.26 | -8.02% |
| Jan 08, 2025 | ₱3.49 | ₱3.49 | ₱2.74 | 582K shares | ₱1.78 Million | +₱0.89 | +25.54% |
| Jan 07, 2025 | ₱2.78 | ₱2.78 | ₱2.62 | 133K shares | ₱357K | +₱0.17 | +6.11% |
| Jan 06, 2025 | ₱2.62 | ₱2.70 | ₱2.61 | 42K shares | ₱111K | -₱0.06 | -2.24% |
| Jan 03, 2025 | ₱2.68 | ₱2.70 | ₱2.58 | 77K shares | ₱206K | +₱0.04 | +1.52% |
| Jan 02, 2025 | ₱2.64 | ₱2.73 | ₱2.56 | 137K shares | ₱358K | -₱0.01 | -0.38% |
| Dec 27, 2024 | ₱2.65 | ₱2.65 | ₱2.57 | 50K shares | ₱131K | +₱0.06 | +2.32% |
| Dec 26, 2024 | ₱2.59 | ₱2.68 | ₱2.59 | 124K shares | ₱322K | -₱0.09 | -3.36% |
| Dec 23, 2024 | ₱2.68 | ₱2.68 | ₱2.65 | 38K shares | ₱102K | +₱0.03 | +1.13% |
| Dec 20, 2024 | ₱2.65 | ₱2.65 | ₱2.58 | 47K shares | ₱123K | +₱0.07 | +2.71% |
| Dec 19, 2024 | ₱2.58 | ₱2.58 | ₱2.51 | 133K shares | ₱341K | +₱0.07 | +2.79% |
| Dec 18, 2024 | ₱2.51 | ₱2.51 | ₱2.50 | 21K shares | ₱54K | +₱0.01 | +0.40% |
| Dec 17, 2024 | ₱2.50 | ₱2.56 | ₱2.50 | 15K shares | ₱38K | -₱0.06 | -2.34% |
| Dec 16, 2024 | ₱2.56 | ₱2.56 | ₱2.50 | 1K shares | ₱3K | +₱0.06 | +2.40% |
| Dec 13, 2024 | ₱2.50 | ₱2.69 | ₱2.48 | 1.59M shares | ₱3.99 Million | -₱0.14 | -5.66% |
| Dec 12, 2024 | ₱2.65 | ₱2.65 | ₱2.51 | 12K shares | ₱32K | +₱0.15 | +5.58% |
| Dec 11, 2024 | ₱2.51 | ₱2.60 | ₱2.51 | 58K shares | ₱147K | -₱0.09 | -3.46% |
| Dec 10, 2024 | ₱2.60 | ₱2.63 | ₱2.60 | 1K shares | ₱3K | -₱0.03 | -1.14% |
| Dec 09, 2024 | ₱2.63 | ₱2.63 | ₱2.63 | 0 | ₱0 | ₱0.00 | 0.00% |
| Dec 06, 2024 | ₱2.63 | ₱2.63 | ₱2.52 | 2K shares | ₱5K | +₱0.11 | +4.37% |
| Dec 05, 2024 | ₱2.52 | ₱2.59 | ₱2.51 | 207K shares | ₱520K | -₱0.07 | -2.70% |
| Dec 04, 2024 | ₱2.59 | ₱2.70 | ₱2.57 | 1.06M shares | ₱2.77 Million | -₱0.11 | -4.07% |
| Dec 03, 2024 | ₱2.70 | ₱2.70 | ₱2.70 | 1K shares | ₱3K | ₱0.00 | 0.00% |
| Dec 02, 2024 | ₱2.70 | ₱2.80 | ₱2.70 | 83K shares | ₱224K | -₱0.10 | -3.57% |
| Nov 29, 2024 | ₱2.80 | ₱2.81 | ₱2.58 | 219K shares | ₱573K | +₱0.06 | +2.19% |
| Nov 28, 2024 | ₱2.74 | ₱2.84 | ₱2.68 | 158K shares | ₱424K | -₱0.10 | -3.52% |
| Nov 27, 2024 | ₱2.84 | ₱2.94 | ₱2.57 | 249K shares | ₱672K | -₱0.10 | -3.40% |
| Nov 26, 2024 | ₱2.94 | ₱2.97 | ₱2.94 | 40K shares | ₱118K | -₱0.03 | -1.01% |
| Nov 25, 2024 | ₱2.97 | ₱2.97 | ₱2.97 | 37K shares | ₱103K | -₱0.02 | -0.67% |
| Nov 22, 2024 | ₱2.99 | ₱3.03 | ₱2.77 | 15K shares | ₱44K | +₱0.24 | +7.94% |
| Nov 21, 2024 | ₱2.77 | ₱2.90 | ₱2.77 | 101K shares | ₱277K | -₱0.12 | -4.48% |
| Nov 20, 2024 | ₱2.90 | ₱3.03 | ₱2.90 | 13K shares | ₱38K | +₱0.21 | +7.41% |
Advanced Filters
Narrow down the LOTO historical price data using specific metrics like price range, volume, volatility, or day of the week. These filters work together with the selected date range above.
Price & Volume Charts
Visual representation of LOTO historical performance
The price chart displays LOTO closing prices along with daily high and low ranges, helping identify price trends and support levels. 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
Oct
2025
October 17, 2025
Biggest Daily Gain
₱2.20
(+30.95%)
Single-day gain of 30.95% with ₱0.68 price increase, the largest percentage rise in this period, with 457K shares changing hands
Oct
2025
October 14, 2025
Lowest Price
₱1.64
Lowest price of ₱1.64 recorded, marking the period's minimum valuation
Apr
2025
April 02, 2025
Biggest Daily Loss
₱3.19
(-14.02%)
Single-day loss of -14.02% with ₱0.45 price decrease, the largest percentage drop in this period, with 343K shares traded during the decline
Feb
2025
February 07, 2025
Highest Price
₱4.87
Peak price of ₱4.87 reached during this period, representing the stock's maximum value, with 626K shares traded and +5.64% price movement on that day
Dec
2024
December 13, 2024
Highest Trading Volume
₱2.50
1.59M Shares (₱3.98M total value)
Most actively traded day with 1.59M shares (₱3.98M total value) at ₱2.50 per share, indicating peak investor activity
Historical Insights
Statistical analysis of LOTO price movements
Price Volatility
High
LOTO showed high volatility with a standard deviation of 4.88% in daily price changes, reflecting significant price swings and higher risk during this period.
Overall Trend
downward
The stock price exhibited an downward trend from November 20, 2024 to November 20, 2025, showing price depreciation and negative momentum during this timeframe.
Trading Days Analysis
245 Trading Days
During the 245 trading days analyzed, LOTO recorded 82 positive days, 114 negative days, and 49 unchanged days, resulting in a win rate of 33.5% for the period.
Average Daily Change
-0.07%
The stock demonstrated an average daily change of -0.07%, reflecting negative average daily performance with downward pressure during this timeframe.
Price Range
₱3.23
The trading range spread for LOTO was ₱3.23, 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 company group
Historical Price Data FAQs
Common questions about LOTO stock price history
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, price charts, key milestones, and statistical insights. You can filter data by date range, analyze price volatility, view timeline events, and track performance metrics over different periods.
How do I use the advanced filters for LOTO historical data?
Click 'Advanced Filters' to access filtering options. You can filter by minimum/maximum price range, minimum trading volume, price change direction (positive or negative only), daily change percentage (low, medium, or high volatility), and specific days of the week. These filters work together with your selected date range to narrow down the data.
What do the volatility levels mean in LOTO insights?
Volatility measures price fluctuation intensity. Low volatility indicates stable, consistent price movements with minimal daily swings. Medium volatility shows typical market fluctuations within normal trading ranges. High volatility reflects significant price swings and higher risk, indicating larger percentage changes between trading days.
How do I interpret the timeline milestones for LOTO?
The timeline displays key events chronologically: Highest Price shows the peak value reached, Lowest Price marks the minimum valuation, Biggest Daily Gain highlights the largest single-day percentage rise, Biggest Daily Loss shows the steepest decline, and Highest Trading Volume indicates peak investor activity. Each milestone includes the date, price, trading volume, and percentage change to provide complete context.
What are the date range limitations for LOTO historical data?
You can view up to 2 years of historical data in a single query. Use preset tabs (1 Month, 3 Months, 6 Months, YTD, 1 Year) for quick access, or select custom date ranges using the date picker. Historical data is available from the stock's listing date onwards, showing only actual trading days (excluding weekends and holidays).
How can I analyze trading volume patterns for LOTO?
Check the Volume chart tab to visualize trading activity over time. High volume days often coincide with significant price movements and indicate strong investor interest. Compare daily volumes against the average volume (shown in stats) to identify unusual trading activity. Volume spikes during price increases suggest strong buying pressure, while spikes during declines indicate selling pressure.
Explore the Philippine Stocks
Stocks by Group
Stocks by Dividend
Stocks by Sector
- Banks
- Casinos & Gaming
- Chemicals
- Construction & Infrastructure
- Education
- Energy & Utilities
- Electronics
- Equity ETF
- Food & Beverage
- Holding Firms
- Hotel & Leisure
- Information Technology
- Media
- Mining
- Oil
- Non-Banking Financials
- Other Industrials
- Miscellaneous Services
- Property
- Retail
- SME
- Telecommunications
- Transportation & Logistics