Discovery World Corp historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-28	1.730	1.730	1.720	1.720	1.720	128,000
2022-01-27	1.730	1.730	1.730	1.730	1.730	10,000
2022-01-26	1.790	1.790	1.730	1.730	1.730	61,000
2022-01-25	1.750	1.750	1.730	1.730	1.730	422,000
2022-01-24	1.770	1.800	1.740	1.800	1.800	431,000
2022-01-21	1.800	1.830	1.780	1.780	1.780	245,000
2022-01-20	1.800	1.850	1.800	1.800	1.800	47,000
2022-01-19	1.810	1.810	1.800	1.800	1.800	27,000
2022-01-18	1.800	1.850	1.800	1.850	1.850	26,000
2022-01-17	1.800	1.850	1.790	1.800	1.800	72,000
2022-01-14	1.820	1.830	1.820	1.830	1.830	8,000
2022-01-13	1.780	1.780	1.780	1.780	1.780	281,000
2022-01-12	1.860	1.860	1.750	1.830	1.830	72,000
2022-01-11	1.830	1.850	1.750	1.750	1.750	70,000
2022-01-10	1.790	1.830	1.720	1.830	1.830	121,000
2022-01-07	1.700	1.750	1.690	1.750	1.750	48,000
2022-01-06	1.720	1.850	1.660	1.790	1.790	137,000
2022-01-05	1.730	1.750	1.700	1.710	1.710	154,000
2022-01-03	1.800	1.800	1.730	1.730	1.730	17,000
2021-12-31	1.850	1.850	1.800	1.800	1.800	265,000
2021-12-29	1.810	1.890	1.800	1.850	1.850	108,000
2021-12-28	1.900	1.970	1.850	1.850	1.850	213,000
2021-12-27	1.880	1.970	1.850	1.920	1.920	204,000
2021-12-24	1.800	1.880	1.800	1.870	1.870	2,722,000
2021-12-23	1.710	1.880	1.710	1.800	1.800	145,000
2021-12-22	1.800	1.880	1.800	1.880	1.880	61,000
2021-12-21	1.930	1.930	1.710	1.830	1.830	442,000
2021-12-20	2.150	2.150	1.820	1.950	1.950	579,000
2021-12-17	1.800	2.200	1.800	2.150	2.150	1,571,000
2021-12-16	1.660	1.800	1.660	1.800	1.800	78,000
2021-12-15	1.810	1.810	1.660	1.700	1.700	356,000
2021-12-14	1.810	1.810	1.810	1.810	1.810	20,000
2021-12-13	1.760	1.900	1.760	1.900	1.900	148,000
2021-12-10	1.830	1.900	1.800	1.800	1.800	245,000
2021-12-09	1.920	1.920	1.860	1.860	1.860	228,000
2021-12-07	1.980	1.980	1.930	1.930	1.930	103,000
2021-12-06	1.960	2.000	1.950	1.980	1.980	94,000
2021-12-03	1.960	2.100	1.960	2.080	2.080	59,000
2021-12-02	2.000	2.000	2.000	2.000	2.000	6,000
2021-12-01	2.000	2.100	1.940	2.000	2.000	16,000
2021-11-29	2.050	2.130	2.000	2.130	2.130	212,000
2021-11-26	2.090	2.090	2.060	2.060	2.060	83,000
2021-11-25	2.080	2.160	2.080	2.160	2.160	10,000
2021-11-24	2.100	2.160	2.080	2.160	2.160	210,000
2021-11-23	2.110	2.160	2.110	2.150	2.150	31,000
2021-11-22	2.110	2.140	2.110	2.140	2.140	13,000
2021-11-19	2.130	2.180	2.120	2.140	2.140	146,000
2021-11-18	2.150	2.190	2.120	2.120	2.120	107,000
2021-11-17	2.130	2.170	2.130	2.170	2.170	36,000
2021-11-16	2.250	2.250	2.120	2.170	2.170	190,000
2021-11-15	2.270	2.270	2.200	2.200	2.200	31,000
2021-11-12	2.280	2.280	2.200	2.270	2.270	125,000
2021-11-11	2.260	2.370	2.100	2.200	2.200	1,821,000
2021-11-10	2.200	2.290	2.190	2.270	2.270	231,000
2021-11-09	2.280	2.280	2.200	2.260	2.260	245,000
2021-11-08	2.210	2.290	2.200	2.290	2.290	278,000
2021-11-05	2.210	2.210	2.140	2.140	2.140	228,000
2021-11-04	2.120	2.200	2.120	2.180	2.180	132,000
2021-11-03	2.130	2.160	2.130	2.140	2.140	152,000
2021-11-02	2.200	2.230	2.070	2.130	2.130	402,000

← NewerPage 11 of 12 · 672 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (PHP). Adjusted close accounts for splits and dividends. Educational only, not financial advice.