- Stock Price
- Price History
PA Stock Price History - Pacifica Holdings, Inc.
Best Day (1Y)
₱1.65
October 01, 2026
Worst Day (1Y)
₱0.710
April 20, 2026
Average Volume (1Y)
15K
Daily Average
Most Traded (1Y)
672K
December 01, 2025
| Date | Close | High | Low | Trade Volume | Trade Value | Change | Change % |
|---|---|---|---|---|---|---|---|
| Oct 12, 2026 | ₱1.11 | ₱1.11 | ₱1.10 | 3K shares | ₱3K | +₱0.01 | +0.91% |
| Oct 09, 2026 | ₱1.10 | ₱1.30 | ₱0.960 | 17K shares | ₱18K | -₱0.17 | -15.38% |
| Oct 08, 2026 | ₱1.30 | ₱1.30 | ₱1.30 | 3K shares | ₱4K | -₱0.02 | -1.52% |
| Oct 07, 2026 | ₱1.32 | ₱1.35 | ₱1.32 | 5K shares | ₱7K | -₱0.03 | -2.22% |
| Oct 06, 2026 | ₱1.35 | ₱1.35 | ₱1.35 | 1K shares | ₱1K | ₱0.00 | 0.00% |
| Oct 05, 2026 | ₱1.35 | ₱1.36 | ₱1.35 | 20K shares | ₱27K | ₱0.00 | 0.00% |
| Oct 02, 2026 | ₱1.35 | ₱1.63 | ₱1.35 | 48K shares | ₱75K | -₱0.25 | -18.18% |
| Oct 01, 2026 | ₱1.65 | ₱1.70 | ₱1.14 | 446K shares | ₱629K | +₱0.74 | +44.74% |
| Sep 30, 2026 | ₱1.14 | ₱1.14 | ₱1.14 | 18K shares | ₱21K | -₱0.01 | -0.87% |
| Sep 29, 2026 | ₱1.15 | ₱1.15 | ₱1.15 | 0 | ₱0 | ₱0.00 | 0.00% |
| Sep 28, 2026 | ₱1.15 | ₱1.15 | ₱1.15 | 0 | ₱0 | ₱0.00 | 0.00% |
| Sep 25, 2026 | ₱1.15 | ₱1.15 | ₱1.15 | 13K shares | ₱15K | ₱0.00 | 0.00% |
| Sep 24, 2026 | ₱1.15 | ₱1.15 | ₱1.05 | 33K shares | ₱38K | +₱0.11 | +9.52% |
| Sep 23, 2026 | ₱1.05 | ₱1.05 | ₱1.05 | 1K shares | ₱1K | ₱0.00 | 0.00% |
| Sep 22, 2026 | ₱1.05 | ₱1.10 | ₱1.05 | 110K shares | ₱119K | +₱0.11 | +10.53% |
| Sep 21, 2026 | ₱0.950 | ₱0.950 | ₱0.940 | 2K shares | ₱2K | +₱0.01 | +1.06% |
| Sep 18, 2026 | ₱0.940 | ₱0.940 | ₱0.900 | 11K shares | ₱10K | +₱0.04 | +4.44% |
| Sep 17, 2026 | ₱0.900 | ₱0.920 | ₱0.880 | 26K shares | ₱24K | +₱0.02 | +2.27% |
| Sep 16, 2026 | ₱0.880 | ₱0.880 | ₱0.880 | 33K shares | ₱29K | ₱0.00 | 0.00% |
| Sep 15, 2026 | ₱0.880 | ₱0.880 | ₱0.850 | 4K shares | ₱4K | +₱0.03 | +3.53% |
| Sep 14, 2026 | ₱0.850 | ₱0.850 | ₱0.850 | 6K shares | ₱5K | ₱0.00 | 0.00% |
| Sep 11, 2026 | ₱0.850 | ₱0.870 | ₱0.850 | 6K shares | ₱5K | -₱0.02 | -2.30% |
| Sep 10, 2026 | ₱0.870 | ₱0.880 | ₱0.850 | 6K shares | ₱5K | +₱0.02 | +2.35% |
| Sep 09, 2026 | ₱0.850 | ₱0.850 | ₱0.850 | 5K shares | ₱4K | ₱0.00 | 0.00% |
| Sep 08, 2026 | ₱0.850 | ₱0.860 | ₱0.840 | 6K shares | ₱5K | +₱0.01 | +1.19% |
| Sep 07, 2026 | ₱0.840 | ₱0.860 | ₱0.840 | 5K shares | ₱4K | -₱0.02 | -2.33% |
| Sep 04, 2026 | ₱0.860 | ₱0.860 | ₱0.830 | 6K shares | ₱5K | ₱0.00 | 0.00% |
| Sep 03, 2026 | ₱0.860 | ₱0.860 | ₱0.860 | 0 | ₱0 | ₱0.00 | 0.00% |
| Sep 02, 2026 | ₱0.860 | ₱0.860 | ₱0.830 | 17K shares | ₱15K | ₱0.00 | 0.00% |
| Sep 01, 2026 | ₱0.860 | ₱0.860 | ₱0.860 | 1K shares | ₱860 | ₱0.00 | 0.00% |
| Aug 28, 2026 | ₱0.860 | ₱0.860 | ₱0.850 | 3K shares | ₱3K | +₱0.01 | +1.18% |
| Aug 27, 2026 | ₱0.850 | ₱0.860 | ₱0.850 | 14K shares | ₱12K | -₱0.01 | -1.16% |
| Aug 26, 2026 | ₱0.860 | ₱0.930 | ₱0.860 | 108K shares | ₱94K | -₱0.06 | -7.53% |
| Aug 25, 2026 | ₱0.930 | ₱1.04 | ₱0.830 | 158K shares | ₱142K | +₱0.11 | +12.05% |
| Aug 24, 2026 | ₱0.830 | ₱0.850 | ₱0.830 | 3K shares | ₱2K | -₱0.02 | -2.35% |
| Aug 20, 2026 | ₱0.850 | ₱0.850 | ₱0.800 | 53K shares | ₱45K | +₱0.05 | +6.25% |
| Aug 19, 2026 | ₱0.800 | ₱0.810 | ₱0.800 | 22K shares | ₱18K | -₱0.01 | -1.23% |
| Aug 18, 2026 | ₱0.810 | ₱0.810 | ₱0.800 | 8K shares | ₱6K | +₱0.01 | +1.25% |
| Aug 17, 2026 | ₱0.800 | ₱0.800 | ₱0.790 | 1K shares | ₱800 | +₱0.01 | +1.27% |
| Aug 14, 2026 | ₱0.790 | ₱0.830 | ₱0.770 | 3K shares | ₱2K | -₱0.04 | -4.82% |
| Aug 13, 2026 | ₱0.830 | ₱0.830 | ₱0.830 | 1K shares | ₱830 | ₱0.00 | 0.00% |
| Aug 12, 2026 | ₱0.830 | ₱0.830 | ₱0.750 | 17K shares | ₱14K | +₱0.09 | +10.67% |
| Aug 11, 2026 | ₱0.750 | ₱0.750 | ₱0.750 | 0 | ₱0 | ₱0.00 | 0.00% |
| Aug 10, 2026 | ₱0.750 | ₱0.750 | ₱0.750 | 0 | ₱0 | ₱0.00 | 0.00% |
| Aug 07, 2026 | ₱0.750 | ₱0.750 | ₱0.750 | 0 | ₱0 | ₱0.00 | 0.00% |
| Aug 06, 2026 | ₱0.750 | ₱0.760 | ₱0.750 | 46K shares | ₱35K | -₱0.01 | -1.32% |
| Aug 05, 2026 | ₱0.760 | ₱0.830 | ₱0.760 | 1K shares | ₱760 | -₱0.06 | -8.43% |
| Aug 04, 2026 | ₱0.830 | ₱0.830 | ₱0.830 | 0 | ₱0 | ₱0.00 | 0.00% |
| Aug 03, 2026 | ₱0.830 | ₱0.830 | ₱0.830 | 0 | ₱0 | ₱0.00 | 0.00% |
| Jul 31, 2026 | ₱0.830 | ₱0.850 | ₱0.830 | 23K shares | ₱19K | ₱0.00 | 0.00% |
| Jul 30, 2026 | ₱0.830 | ₱0.830 | ₱0.830 | 10K shares | ₱8K | ₱0.00 | 0.00% |
| Jul 29, 2026 | ₱0.830 | ₱0.830 | ₱0.830 | 0 | ₱0 | ₱0.00 | 0.00% |
| Jul 28, 2026 | ₱0.830 | ₱0.830 | ₱0.830 | 0 | ₱0 | ₱0.00 | 0.00% |
| Jul 27, 2026 | ₱0.830 | ₱0.830 | ₱0.830 | 0 | ₱0 | ₱0.00 | 0.00% |
| Jul 24, 2026 | ₱0.830 | ₱0.830 | ₱0.830 | 0 | ₱0 | ₱0.00 | 0.00% |
| Jul 23, 2026 | ₱0.830 | ₱0.830 | ₱0.830 | 0 | ₱0 | ₱0.00 | 0.00% |
| Jul 22, 2026 | ₱0.830 | ₱0.830 | ₱0.830 | 0 | ₱0 | ₱0.00 | 0.00% |
| Jul 21, 2026 | ₱0.830 | ₱0.840 | ₱0.760 | 10K shares | ₱8K | -₱0.01 | -1.19% |
| Jul 20, 2026 | ₱0.840 | ₱0.850 | ₱0.840 | 1K shares | ₱840 | -₱0.01 | -1.18% |
| Jul 17, 2026 | ₱0.850 | ₱0.850 | ₱0.840 | 19K shares | ₱16K | +₱0.01 | +1.19% |
| Jul 16, 2026 | ₱0.840 | ₱0.840 | ₱0.740 | 6K shares | ₱5K | +₱0.11 | +13.51% |
| Jul 15, 2026 | ₱0.740 | ₱0.740 | ₱0.740 | 1K shares | ₱740 | ₱0.00 | 0.00% |
| Jul 14, 2026 | ₱0.740 | ₱0.770 | ₱0.740 | 53K shares | ₱39K | ₱0.00 | 0.00% |
| Jul 13, 2026 | ₱0.740 | ₱0.740 | ₱0.740 | 1K shares | ₱740 | ₱0.00 | 0.00% |
| Jul 10, 2026 | ₱0.740 | ₱0.740 | ₱0.740 | 35K shares | ₱26K | ₱0.00 | 0.00% |
| Jul 09, 2026 | ₱0.740 | ₱0.740 | ₱0.740 | 0 | ₱0 | ₱0.00 | 0.00% |
| Jul 08, 2026 | ₱0.740 | ₱0.740 | ₱0.740 | 0 | ₱0 | ₱0.00 | 0.00% |
| Jul 07, 2026 | ₱0.740 | ₱0.780 | ₱0.740 | 8K shares | ₱6K | -₱0.04 | -5.13% |
| Jul 06, 2026 | ₱0.780 | ₱0.780 | ₱0.740 | 3K shares | ₱2K | +₱0.05 | +6.85% |
| Jul 03, 2026 | ₱0.730 | ₱0.730 | ₱0.730 | 0 | ₱0 | ₱0.00 | 0.00% |
| Jul 02, 2026 | ₱0.730 | ₱0.750 | ₱0.730 | 15K shares | ₱11K | -₱0.02 | -2.67% |
| Jul 01, 2026 | ₱0.750 | ₱0.750 | ₱0.750 | 36K shares | ₱27K | ₱0.00 | 0.00% |
| Jun 30, 2026 | ₱0.750 | ₱0.750 | ₱0.750 | 0 | ₱0 | ₱0.00 | 0.00% |
| Jun 29, 2026 | ₱0.750 | ₱0.800 | ₱0.750 | 2K shares | ₱2K | -₱0.05 | -6.25% |
| Jun 26, 2026 | ₱0.800 | ₱0.830 | ₱0.750 | 9K shares | ₱7K | -₱0.03 | -3.61% |
| Jun 25, 2026 | ₱0.830 | ₱0.830 | ₱0.830 | 0 | ₱0 | ₱0.00 | 0.00% |
| Jun 24, 2026 | ₱0.830 | ₱0.830 | ₱0.830 | 0 | ₱0 | ₱0.00 | 0.00% |
| Jun 23, 2026 | ₱0.830 | ₱0.860 | ₱0.800 | 10K shares | ₱8K | +₱0.03 | +3.75% |
| Jun 22, 2026 | ₱0.800 | ₱0.890 | ₱0.740 | 6K shares | ₱5K | +₱0.06 | +8.11% |
| Jun 19, 2026 | ₱0.740 | ₱0.740 | ₱0.740 | 0 | ₱0 | ₱0.00 | 0.00% |
| Jun 18, 2026 | ₱0.740 | ₱0.770 | ₱0.730 | 25K shares | ₱19K | -₱0.03 | -3.90% |
| Jun 17, 2026 | ₱0.770 | ₱0.770 | ₱0.770 | 10K shares | ₱8K | ₱0.00 | 0.00% |
| Jun 16, 2026 | ₱0.770 | ₱0.770 | ₱0.770 | 0 | ₱0 | ₱0.00 | 0.00% |
| Jun 15, 2026 | ₱0.770 | ₱0.770 | ₱0.770 | 15K shares | ₱12K | ₱0.00 | 0.00% |
| Jun 11, 2026 | ₱0.770 | ₱0.770 | ₱0.770 | 19K shares | ₱15K | ₱0.00 | 0.00% |
| Jun 10, 2026 | ₱0.770 | ₱0.770 | ₱0.770 | 18K shares | ₱14K | ₱0.00 | 0.00% |
| Jun 09, 2026 | ₱0.770 | ₱0.770 | ₱0.770 | 17K shares | ₱13K | ₱0.00 | 0.00% |
| Jun 08, 2026 | ₱0.770 | ₱0.770 | ₱0.770 | 0 | ₱0 | ₱0.00 | 0.00% |
| Jun 05, 2026 | ₱0.770 | ₱0.770 | ₱0.770 | 14K shares | ₱11K | ₱0.00 | 0.00% |
| Jun 04, 2026 | ₱0.770 | ₱0.780 | ₱0.770 | 39K shares | ₱30K | -₱0.01 | -1.28% |
| Jun 03, 2026 | ₱0.780 | ₱0.780 | ₱0.780 | 0 | ₱0 | ₱0.00 | 0.00% |
| Jun 02, 2026 | ₱0.780 | ₱0.790 | ₱0.780 | 12K shares | ₱9K | -₱0.01 | -1.27% |
| Jun 01, 2026 | ₱0.790 | ₱1.03 | ₱0.790 | 14K shares | ₱12K | -₱0.06 | -8.14% |
| May 29, 2026 | ₱0.860 | ₱0.980 | ₱0.770 | 222K shares | ₱195K | +₱0.10 | +11.69% |
| May 28, 2026 | ₱0.770 | ₱0.770 | ₱0.770 | 0 | ₱0 | ₱0.00 | 0.00% |
| May 26, 2026 | ₱0.770 | ₱0.770 | ₱0.770 | 0 | ₱0 | ₱0.00 | 0.00% |
| May 25, 2026 | ₱0.770 | ₱0.770 | ₱0.770 | 8K shares | ₱6K | ₱0.00 | 0.00% |
| May 22, 2026 | ₱0.770 | ₱0.770 | ₱0.770 | 0 | ₱0 | ₱0.00 | 0.00% |
| May 21, 2026 | ₱0.770 | ₱0.770 | ₱0.770 | 0 | ₱0 | ₱0.00 | 0.00% |
| May 20, 2026 | ₱0.770 | ₱0.780 | ₱0.770 | 42K shares | ₱32K | -₱0.01 | -1.28% |
| May 19, 2026 | ₱0.780 | ₱0.780 | ₱0.780 | 2K shares | ₱2K | ₱0.00 | 0.00% |
| May 18, 2026 | ₱0.780 | ₱0.780 | ₱0.780 | 1K shares | ₱780 | -₱0.05 | -6.02% |
| May 15, 2026 | ₱0.830 | ₱0.830 | ₱0.830 | 0 | ₱0 | ₱0.00 | 0.00% |
| May 14, 2026 | ₱0.830 | ₱0.830 | ₱0.830 | 0 | ₱0 | ₱0.00 | 0.00% |
| May 13, 2026 | ₱0.830 | ₱0.830 | ₱0.830 | 0 | ₱0 | ₱0.00 | 0.00% |
| May 12, 2026 | ₱0.830 | ₱0.830 | ₱0.830 | 0 | ₱0 | ₱0.00 | 0.00% |
| May 11, 2026 | ₱0.830 | ₱0.850 | ₱0.830 | 9K shares | ₱8K | -₱0.02 | -2.35% |
| May 08, 2026 | ₱0.850 | ₱0.850 | ₱0.770 | 2K shares | ₱2K | +₱0.09 | +10.39% |
| May 07, 2026 | ₱0.770 | ₱0.770 | ₱0.770 | 5K shares | ₱4K | ₱0.00 | 0.00% |
| May 06, 2026 | ₱0.770 | ₱0.850 | ₱0.770 | 66K shares | ₱53K | ₱0.00 | 0.00% |
| May 05, 2026 | ₱0.770 | ₱0.770 | ₱0.770 | 0 | ₱0 | ₱0.00 | 0.00% |
| May 04, 2026 | ₱0.770 | ₱0.770 | ₱0.770 | 13K shares | ₱10K | ₱0.00 | 0.00% |
| Apr 30, 2026 | ₱0.770 | ₱0.780 | ₱0.770 | 1K shares | ₱770 | -₱0.01 | -1.28% |
| Apr 29, 2026 | ₱0.780 | ₱0.780 | ₱0.780 | 0 | ₱0 | ₱0.00 | 0.00% |
| Apr 28, 2026 | ₱0.780 | ₱0.780 | ₱0.780 | 2K shares | ₱2K | ₱0.00 | 0.00% |
| Apr 27, 2026 | ₱0.780 | ₱0.850 | ₱0.780 | 2K shares | ₱2K | -₱0.06 | -8.24% |
| Apr 24, 2026 | ₱0.850 | ₱0.850 | ₱0.850 | 0 | ₱0 | ₱0.00 | 0.00% |
| Apr 23, 2026 | ₱0.850 | ₱0.850 | ₱0.750 | 10K shares | ₱8K | ₱0.00 | 0.00% |
| Apr 22, 2026 | ₱0.850 | ₱0.850 | ₱0.830 | 25K shares | ₱21K | +₱0.02 | +2.41% |
| Apr 21, 2026 | ₱0.830 | ₱0.840 | ₱0.770 | 21K shares | ₱17K | +₱0.14 | +16.90% |
| Apr 20, 2026 | ₱0.710 | ₱0.710 | ₱0.710 | 0 | ₱0 | ₱0.00 | 0.00% |
| Apr 17, 2026 | ₱0.710 | ₱0.750 | ₱0.710 | 1K shares | ₱710 | -₱0.04 | -5.33% |
| Apr 16, 2026 | ₱0.750 | ₱0.790 | ₱0.750 | 86K shares | ₱65K | -₱0.04 | -5.06% |
| Apr 15, 2026 | ₱0.790 | ₱0.790 | ₱0.790 | 0 | ₱0 | ₱0.00 | 0.00% |
| Apr 14, 2026 | ₱0.790 | ₱0.790 | ₱0.790 | 19K shares | ₱15K | ₱0.00 | 0.00% |
| Apr 13, 2026 | ₱0.790 | ₱0.790 | ₱0.790 | 1K shares | ₱790 | ₱0.00 | 0.00% |
| Apr 10, 2026 | ₱0.790 | ₱0.790 | ₱0.790 | 0 | ₱0 | ₱0.00 | 0.00% |
| Apr 08, 2026 | ₱0.790 | ₱0.790 | ₱0.780 | 36K shares | ₱28K | -₱0.03 | -3.66% |
| Apr 07, 2026 | ₱0.820 | ₱0.820 | ₱0.750 | 5K shares | ₱4K | +₱0.08 | +9.33% |
| Apr 06, 2026 | ₱0.750 | ₱0.750 | ₱0.750 | 0 | ₱0 | ₱0.00 | 0.00% |
| Apr 01, 2026 | ₱0.750 | ₱0.800 | ₱0.750 | 21K shares | ₱16K | -₱0.02 | -2.60% |
| Mar 31, 2026 | ₱0.770 | ₱0.770 | ₱0.770 | 5K shares | ₱4K | ₱0.00 | 0.00% |
| Mar 30, 2026 | ₱0.770 | ₱0.770 | ₱0.770 | 0 | ₱0 | ₱0.00 | 0.00% |
| Mar 27, 2026 | ₱0.770 | ₱0.770 | ₱0.770 | 4K shares | ₱3K | +₱0.01 | +1.32% |
| Mar 26, 2026 | ₱0.760 | ₱0.780 | ₱0.760 | 1K shares | ₱760 | -₱0.02 | -2.56% |
| Mar 25, 2026 | ₱0.780 | ₱0.820 | ₱0.780 | 20K shares | ₱16K | -₱0.04 | -4.88% |
| Mar 24, 2026 | ₱0.820 | ₱0.820 | ₱0.820 | 0 | ₱0 | ₱0.00 | 0.00% |
| Mar 23, 2026 | ₱0.820 | ₱0.820 | ₱0.820 | 0 | ₱0 | ₱0.00 | 0.00% |
| Mar 19, 2026 | ₱0.820 | ₱0.880 | ₱0.820 | 5K shares | ₱4K | -₱0.06 | -6.82% |
| Mar 18, 2026 | ₱0.880 | ₱0.880 | ₱0.880 | 9K shares | ₱8K | ₱0.00 | 0.00% |
| Mar 17, 2026 | ₱0.880 | ₱0.890 | ₱0.850 | 12K shares | ₱11K | +₱0.14 | +15.79% |
| Mar 16, 2026 | ₱0.760 | ₱0.930 | ₱0.700 | 2K shares | ₱1K | -₱0.14 | -18.28% |
| Mar 13, 2026 | ₱0.930 | ₱0.930 | ₱0.630 | 131K shares | ₱87K | +₱0.03 | +3.33% |
| Mar 12, 2026 | ₱0.900 | ₱0.940 | ₱0.900 | 45K shares | ₱42K | -₱0.04 | -4.26% |
| Mar 11, 2026 | ₱0.940 | ₱0.940 | ₱0.940 | 6K shares | ₱6K | ₱0.00 | 0.00% |
| Mar 10, 2026 | ₱0.940 | ₱1.00 | ₱0.940 | 5K shares | ₱5K | -₱0.06 | -6.00% |
| Mar 09, 2026 | ₱1.00 | ₱1.00 | ₱1.00 | 0 | ₱0 | ₱0.00 | 0.00% |
| Mar 06, 2026 | ₱1.00 | ₱1.00 | ₱1.00 | 0 | ₱0 | ₱0.00 | 0.00% |
| Mar 05, 2026 | ₱1.00 | ₱1.00 | ₱1.00 | 0 | ₱0 | ₱0.00 | 0.00% |
| Mar 04, 2026 | ₱1.00 | ₱1.00 | ₱1.00 | 1K shares | ₱1K | ₱0.00 | 0.00% |
| Mar 03, 2026 | ₱1.00 | ₱1.00 | ₱1.00 | 0 | ₱0 | ₱0.00 | 0.00% |
| Mar 02, 2026 | ₱1.00 | ₱1.00 | ₱1.00 | 0 | ₱0 | ₱0.00 | 0.00% |
| Feb 27, 2026 | ₱1.00 | ₱1.00 | ₱1.00 | 0 | ₱0 | ₱0.00 | 0.00% |
| Feb 26, 2026 | ₱1.00 | ₱1.00 | ₱0.940 | 10K shares | ₱10K | +₱0.06 | +6.38% |
| Feb 25, 2026 | ₱0.940 | ₱0.940 | ₱0.940 | 0 | ₱0 | ₱0.00 | 0.00% |
| Feb 24, 2026 | ₱0.940 | ₱0.940 | ₱0.940 | 0 | ₱0 | ₱0.00 | 0.00% |
| Feb 23, 2026 | ₱0.940 | ₱0.940 | ₱0.940 | 0 | ₱0 | ₱0.00 | 0.00% |
| Feb 20, 2026 | ₱0.940 | ₱0.940 | ₱0.940 | 0 | ₱0 | ₱0.00 | 0.00% |
| Feb 19, 2026 | ₱0.940 | ₱0.940 | ₱0.940 | 0 | ₱0 | ₱0.00 | 0.00% |
| Feb 18, 2026 | ₱0.940 | ₱0.980 | ₱0.940 | 3K shares | ₱3K | -₱0.04 | -4.08% |
| Feb 16, 2026 | ₱0.980 | ₱1.00 | ₱0.980 | 10K shares | ₱10K | -₱0.02 | -2.00% |
| Feb 13, 2026 | ₱1.00 | ₱1.00 | ₱1.00 | 1K shares | ₱1K | ₱0.00 | 0.00% |
| Feb 12, 2026 | ₱1.00 | ₱1.00 | ₱1.00 | 0 | ₱0 | ₱0.00 | 0.00% |
| Feb 11, 2026 | ₱1.00 | ₱1.00 | ₱1.00 | 0 | ₱0 | ₱0.00 | 0.00% |
| Feb 10, 2026 | ₱1.00 | ₱1.01 | ₱1.00 | 5K shares | ₱5K | -₱0.01 | -0.99% |
| Feb 09, 2026 | ₱1.01 | ₱1.01 | ₱1.01 | 8K shares | ₱8K | ₱0.00 | 0.00% |
| Feb 06, 2026 | ₱1.01 | ₱1.01 | ₱1.01 | 3K shares | ₱3K | ₱0.00 | 0.00% |
| Feb 05, 2026 | ₱1.01 | ₱1.01 | ₱1.01 | 7K shares | ₱7K | ₱0.00 | 0.00% |
| Feb 04, 2026 | ₱1.01 | ₱1.02 | ₱1.01 | 60K shares | ₱61K | -₱0.01 | -0.98% |
| Feb 03, 2026 | ₱1.02 | ₱1.02 | ₱1.01 | 3K shares | ₱3K | ₱0.00 | 0.00% |
| Feb 02, 2026 | ₱1.02 | ₱1.02 | ₱1.02 | 0 | ₱0 | ₱0.00 | 0.00% |
| Jan 30, 2026 | ₱1.02 | ₱1.05 | ₱1.00 | 7K shares | ₱7K | -₱0.02 | -1.92% |
| Jan 29, 2026 | ₱1.04 | ₱1.04 | ₱0.930 | 3K shares | ₱3K | +₱0.12 | +11.83% |
| Jan 28, 2026 | ₱0.930 | ₱0.930 | ₱0.930 | 0 | ₱0 | ₱0.00 | 0.00% |
| Jan 27, 2026 | ₱0.930 | ₱0.930 | ₱0.930 | 0 | ₱0 | ₱0.00 | 0.00% |
| Jan 26, 2026 | ₱0.930 | ₱0.960 | ₱0.930 | 1K shares | ₱930 | -₱0.03 | -3.12% |
| Jan 23, 2026 | ₱0.960 | ₱0.960 | ₱0.960 | 0 | ₱0 | ₱0.00 | 0.00% |
| Jan 22, 2026 | ₱0.960 | ₱0.970 | ₱0.920 | 26K shares | ₱25K | -₱0.01 | -1.03% |
| Jan 21, 2026 | ₱0.970 | ₱0.970 | ₱0.960 | 1K shares | ₱970 | +₱0.01 | +1.04% |
| Jan 20, 2026 | ₱0.960 | ₱0.960 | ₱0.960 | 0 | ₱0 | ₱0.00 | 0.00% |
| Jan 19, 2026 | ₱0.960 | ₱0.960 | ₱0.960 | 0 | ₱0 | ₱0.00 | 0.00% |
| Jan 16, 2026 | ₱0.960 | ₱0.960 | ₱0.960 | 0 | ₱0 | ₱0.00 | 0.00% |
| Jan 15, 2026 | ₱0.960 | ₱0.970 | ₱0.960 | 2K shares | ₱2K | -₱0.01 | -1.03% |
| Jan 14, 2026 | ₱0.970 | ₱0.970 | ₱0.970 | 0 | ₱0 | ₱0.00 | 0.00% |
| Jan 13, 2026 | ₱0.970 | ₱1.00 | ₱0.970 | 2K shares | ₱2K | -₱0.03 | -3.00% |
| Jan 12, 2026 | ₱1.00 | ₱1.00 | ₱1.00 | 0 | ₱0 | ₱0.00 | 0.00% |
| Jan 09, 2026 | ₱1.00 | ₱1.00 | ₱1.00 | 2K shares | ₱2K | ₱0.00 | 0.00% |
| Jan 08, 2026 | ₱1.00 | ₱1.00 | ₱1.00 | 0 | ₱0 | ₱0.00 | 0.00% |
| Jan 07, 2026 | ₱1.00 | ₱1.00 | ₱1.00 | 3K shares | ₱3K | ₱0.00 | 0.00% |
| Jan 06, 2026 | ₱1.00 | ₱1.00 | ₱1.00 | 1K shares | ₱1K | ₱0.00 | 0.00% |
| Jan 05, 2026 | ₱1.00 | ₱1.00 | ₱1.00 | 5K shares | ₱5K | ₱0.00 | 0.00% |
| Jan 02, 2026 | ₱1.00 | ₱1.00 | ₱1.00 | 1K shares | ₱1K | ₱0.00 | 0.00% |
| Dec 29, 2025 | ₱1.00 | ₱1.00 | ₱1.00 | 0 | ₱0 | ₱0.00 | 0.00% |
| Dec 26, 2025 | ₱1.00 | ₱1.00 | ₱1.00 | 0 | ₱0 | ₱0.00 | 0.00% |
| Dec 23, 2025 | ₱1.00 | ₱1.00 | ₱1.00 | 0 | ₱0 | ₱0.00 | 0.00% |
| Dec 22, 2025 | ₱1.00 | ₱1.00 | ₱1.00 | 0 | ₱0 | ₱0.00 | 0.00% |
| Dec 19, 2025 | ₱1.00 | ₱1.00 | ₱1.00 | 0 | ₱0 | ₱0.00 | 0.00% |
| Dec 18, 2025 | ₱1.00 | ₱1.00 | ₱1.00 | 0 | ₱0 | ₱0.00 | 0.00% |
| Dec 17, 2025 | ₱1.00 | ₱1.00 | ₱1.00 | 0 | ₱0 | ₱0.00 | 0.00% |
| Dec 16, 2025 | ₱1.00 | ₱1.00 | ₱1.00 | 0 | ₱0 | ₱0.00 | 0.00% |
| Dec 15, 2025 | ₱1.00 | ₱1.00 | ₱1.00 | 7K shares | ₱7K | ₱0.00 | 0.00% |
| Dec 12, 2025 | ₱1.00 | ₱1.00 | ₱1.00 | 0 | ₱0 | ₱0.00 | 0.00% |
| Dec 11, 2025 | ₱1.00 | ₱1.00 | ₱1.00 | 2K shares | ₱2K | ₱0.00 | 0.00% |
| Dec 10, 2025 | ₱1.00 | ₱1.00 | ₱1.00 | 1K shares | ₱1K | ₱0.00 | 0.00% |
| Dec 09, 2025 | ₱1.00 | ₱1.00 | ₱1.00 | 0 | ₱0 | ₱0.00 | 0.00% |
| Dec 05, 2025 | ₱1.00 | ₱1.00 | ₱1.00 | 29K shares | ₱29K | +₱0.01 | +1.01% |
| Dec 04, 2025 | ₱0.990 | ₱0.990 | ₱0.990 | 0 | ₱0 | ₱0.00 | 0.00% |
| Dec 03, 2025 | ₱0.990 | ₱0.990 | ₱0.990 | 0 | ₱0 | ₱0.00 | 0.00% |
| Dec 02, 2025 | ₱0.990 | ₱0.990 | ₱0.990 | 0 | ₱0 | ₱0.00 | 0.00% |
| Dec 01, 2025 | ₱0.990 | ₱1.00 | ₱0.990 | 672K shares | ₱665K | -₱0.01 | -1.00% |
| Nov 28, 2025 | ₱1.00 | ₱1.00 | ₱1.00 | 61K shares | ₱61K | ₱0.00 | 0.00% |
| Nov 27, 2025 | ₱1.00 | ₱1.00 | ₱1.00 | 0 | ₱0 | ₱0.00 | 0.00% |
| Nov 26, 2025 | ₱1.00 | ₱1.00 | ₱1.00 | 0 | ₱0 | ₱0.00 | 0.00% |
| Nov 25, 2025 | ₱1.00 | ₱1.00 | ₱1.00 | 0 | ₱0 | ₱0.00 | 0.00% |
| Nov 24, 2025 | ₱1.00 | ₱1.00 | ₱1.00 | 0 | ₱0 | ₱0.00 | 0.00% |
| Nov 21, 2025 | ₱1.00 | ₱1.00 | ₱1.00 | 0 | ₱0 | ₱0.00 | 0.00% |
| Nov 20, 2025 | ₱1.00 | ₱1.00 | ₱1.00 | 0 | ₱0 | ₱0.00 | 0.00% |
| Nov 19, 2025 | ₱1.00 | ₱1.00 | ₱1.00 | 0 | ₱0 | ₱0.00 | 0.00% |
| Nov 18, 2025 | ₱1.00 | ₱1.00 | ₱1.00 | 0 | ₱0 | ₱0.00 | 0.00% |
| Nov 17, 2025 | ₱1.00 | ₱1.00 | ₱1.00 | 0 | ₱0 | ₱0.00 | 0.00% |
| Nov 14, 2025 | ₱1.00 | ₱1.00 | ₱1.00 | 0 | ₱0 | ₱0.00 | 0.00% |
| Nov 13, 2025 | ₱1.00 | ₱1.00 | ₱1.00 | 0 | ₱0 | ₱0.00 | 0.00% |
| Nov 12, 2025 | ₱1.00 | ₱1.00 | ₱1.00 | 0 | ₱0 | ₱0.00 | 0.00% |
| Nov 11, 2025 | ₱1.00 | ₱1.00 | ₱0.990 | 1K shares | ₱1K | +₱0.01 | +1.01% |
| Nov 10, 2025 | ₱0.990 | ₱0.990 | ₱0.910 | 5K shares | ₱5K | -₱0.10 | -10.00% |
| Nov 07, 2025 | ₱1.10 | ₱1.10 | ₱1.10 | 0 | ₱0 | ₱0.00 | 0.00% |
| Nov 06, 2025 | ₱1.10 | ₱1.10 | ₱1.10 | 0 | ₱0 | ₱0.00 | 0.00% |
| Nov 05, 2025 | ₱1.10 | ₱1.10 | ₱1.10 | 0 | ₱0 | ₱0.00 | 0.00% |
| Nov 04, 2025 | ₱1.10 | ₱1.10 | ₱1.10 | 0 | ₱0 | ₱0.00 | 0.00% |
| Nov 03, 2025 | ₱1.10 | ₱1.10 | ₱1.10 | 0 | ₱0 | ₱0.00 | 0.00% |
| Oct 30, 2025 | ₱1.10 | ₱1.10 | ₱1.10 | 0 | ₱0 | ₱0.00 | 0.00% |
| Oct 29, 2025 | ₱1.10 | ₱1.10 | ₱1.10 | 0 | ₱0 | ₱0.00 | 0.00% |
| Oct 28, 2025 | ₱1.10 | ₱1.10 | ₱1.10 | 2K shares | ₱2K | ₱0.00 | 0.00% |
| Oct 27, 2025 | ₱1.10 | ₱1.10 | ₱1.03 | 4K shares | ₱4K | +₱0.07 | +6.80% |
| Oct 24, 2025 | ₱1.03 | ₱1.14 | ₱0.890 | 8K shares | ₱7K | -₱0.10 | -9.65% |
| Oct 23, 2025 | ₱1.14 | ₱1.14 | ₱1.14 | 8K shares | ₱9K | ₱0.00 | 0.00% |
| Oct 22, 2025 | ₱1.14 | ₱1.14 | ₱0.920 | 25K shares | ₱28K | +₱0.27 | +23.91% |
| Oct 21, 2025 | ₱0.920 | ₱0.920 | ₱0.880 | 1K shares | ₱920 | +₱0.04 | +4.55% |
| Oct 20, 2025 | ₱0.880 | ₱0.880 | ₱0.880 | 0 | ₱0 | ₱0.00 | 0.00% |
| Oct 17, 2025 | ₱0.880 | ₱0.910 | ₱0.880 | 10K shares | ₱9K | -₱0.03 | -3.30% |
| Oct 16, 2025 | ₱0.910 | ₱0.910 | ₱0.880 | 1K shares | ₱910 | +₱0.03 | +3.41% |
| Oct 15, 2025 | ₱0.880 | ₱0.880 | ₱0.880 | 0 | ₱0 | ₱0.00 | 0.00% |
| Oct 14, 2025 | ₱0.880 | ₱0.880 | ₱0.840 | 1K shares | ₱880 | +₱0.04 | +4.76% |
| Oct 13, 2025 | ₱0.840 | ₱0.840 | ₱0.840 | 0 | ₱0 | ₱0.00 | 0.00% |
This historical data puts the recent movement of the PA 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 PA sits within its recent range.
Price & Volume Charts
Visual representation of PA historical performance for the selected period
Historical Price Chart
The chart displays PA 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 PA price history for the selected period
Oct
2026
October 01, 2026
Highest Price
₱1.65
Peak price of ₱1.65 reached during this period, representing the stock's maximum value, with 446K shares traded and +44.74% price movement on that day
Oct
2026
October 01, 2026
Biggest Daily Gain
₱1.65
(+44.74%)
Single-day gain of 44.74% with ₱0.74 price increase, the largest percentage rise in this period, with 446K shares changing hands
Apr
2026
April 20, 2026
Lowest Price
₱0.710
Lowest price of ₱0.710 recorded, marking the period's minimum valuation
Mar
2026
March 16, 2026
Biggest Daily Loss
₱0.760
(-18.28%)
Single-day loss of -18.28% with ₱0.14 price decrease, the largest percentage drop in this period, with 2K shares traded during the decline
Dec
2025
December 01, 2025
Highest Trading Volume
₱0.990
672K Shares (₱665K total value)
Most actively traded day with 672K shares (₱665K total value) at ₱0.990 per share, indicating peak investor activity
Historical Insights
Statistical analysis of PA price movements for the selected period
Long-Term Trend (MA200)
Bullish
PA is trading 25.31% above the 200-day Moving Average (₱0.890). This level often acts as dynamic support during uptrends.
Price Volatility
High
PA showed high volatility with a standard deviation of 5.13% in daily price changes, reflecting significant price swings and higher risk during this period.
Overall Trend
upward
The stock price exhibited an upward trend from October 12, 2025 to October 12, 2026, demonstrating positive momentum and price appreciation over the selected period.
Trading Days Analysis
244 Trading Days
During the 244 trading days analyzed, PA recorded 39 positive days, 52 negative days, and 153 unchanged days, resulting in a win rate of 16.0% for the period.
Average Daily Change
+0.24%
The stock demonstrated an average daily change of +0.24%, indicating positive average daily performance and consistent upward momentum over the analyzed period.
Price Range
₱0.94
The trading range spread for PA was ₱0.94, 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 PA by sector and industry.
Historical Price Data FAQs
Common questions about PA stock price history page
What is the PA stock price history page?
The PA stock price history page provides comprehensive historical trading data for Pacifica Holdings, Inc., including daily price movements, trading volumes, key milestones, and detailed insights into price trends, volatility patterns, and trading activity over time.
What is PA's 52-week trading range?
PA has traded between ₱0.71 and ₱1.65 over the past 52 weeks for Pacifica Holdings, Inc., representing a price range of 132.4%. Currently trading at ₱1.11, the stock is 56.3% above its 52-week low and 32.7% below its 52-week high.
How has PA performed year-to-date (YTD)?
Year-to-date in 2026, PA has gained 11.0% from ₱1.00 to ₱1.11 for Pacifica Holdings, Inc.. The stock reached a YTD high of ₱1.65 and a low of ₱0.71.
What is PA's 50-day moving average (MA50)?
The 50-day moving average for Pacifica Holdings, Inc. (PA) is ₱0.95. The stock is currently trading above this level at ₱1.11, which is 16.9% above the 50-day MA.
What is PA's 200-day moving average (MA200)?
The 200-day moving average for Pacifica Holdings, Inc. (PA) is ₱0.89. The stock is currently trading above this key long-term indicator at ₱1.11, which is 25.3% above the 200-day MA.