Discovery World Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-27	1.220	1.220	1.220	1.220	1.220	1,000
2023-12-22	1.050	1.050	1.050	1.050	1.050	2,000
2023-12-21	1.230	1.230	1.230	1.230	1.230	2,000
2023-12-20	1.220	1.220	1.210	1.220	1.220	1,790,000
2023-12-05	1.200	1.200	1.200	1.200	1.200	1,000
2023-12-01	1.230	1.230	1.040	1.220	1.220	4,000
2023-11-30	1.040	1.040	1.040	1.040	1.040	1,000
2023-11-28	1.230	1.230	1.230	1.230	1.230	1,000
2023-11-15	1.030	1.240	1.030	1.240	1.240	2,000
2023-10-27	1.080	1.250	1.010	1.250	1.250	130,000
2023-10-11	1.110	1.240	1.110	1.240	1.240	4,611,000
2023-10-10	1.280	1.300	1.280	1.300	1.300	48,000
2023-10-06	1.100	1.250	1.100	1.250	1.250	5,000
2023-10-05	1.100	1.280	1.100	1.280	1.280	16,000
2023-10-02	1.200	1.290	1.090	1.290	1.290	22,000
2023-09-29	1.200	1.290	1.200	1.290	1.290	92,000
2023-09-25	1.290	1.290	1.290	1.290	1.290	2,000
2023-09-22	1.220	1.290	1.220	1.290	1.290	45,000
2023-09-20	1.190	1.230	1.180	1.230	1.230	21,000
2023-09-19	1.220	1.220	1.090	1.090	1.090	119,000
2023-09-18	1.200	1.200	1.190	1.190	1.190	11,000
2023-09-14	1.230	1.250	1.060	1.230	1.230	214,000
2023-09-12	1.230	1.270	1.230	1.270	1.270	2,000
2023-09-11	1.240	1.270	1.230	1.270	1.270	28,000
2023-09-06	1.260	1.260	1.260	1.260	1.260	8,000
2023-09-05	1.260	1.260	1.260	1.260	1.260	1,000
2023-09-01	1.280	1.280	1.270	1.270	1.270	2,000
2023-08-24	1.200	1.290	1.200	1.290	1.290	14,000
2023-08-23	1.280	1.290	1.280	1.290	1.290	20,000
2023-08-22	1.290	1.290	1.290	1.290	1.290	1,000
2023-08-16	1.220	1.310	1.200	1.310	1.310	31,000
2023-08-14	1.220	1.330	1.220	1.330	1.330	4,000
2023-08-09	1.300	1.350	1.300	1.350	1.350	201,000
2023-08-08	1.310	1.310	1.150	1.250	1.250	240,000
2023-08-01	1.360	1.370	1.360	1.370	1.370	24,000
2023-07-27	1.300	1.360	1.300	1.360	1.360	200,000
2023-07-26	1.300	1.300	1.300	1.300	1.300	1,000
2023-07-25	1.320	1.320	1.310	1.310	1.310	3,000
2023-07-12	1.360	1.360	1.360	1.360	1.360	1,000
2023-07-11	1.330	1.330	1.330	1.330	1.330	1,000
2023-07-10	1.230	1.380	1.200	1.380	1.380	267,000
2023-07-07	1.330	1.380	1.330	1.380	1.380	2,000
2023-07-06	1.230	1.380	1.230	1.380	1.380	4,000
2023-07-03	1.400	1.400	1.400	1.400	1.400	1,000
2023-06-30	1.330	1.330	1.330	1.330	1.330	1,000
2023-06-27	1.330	1.390	1.210	1.390	1.390	36,000
2023-06-21	1.440	1.440	1.440	1.440	1.440	2,000
2023-06-19	1.300	1.450	1.300	1.450	1.450	36,000
2023-06-15	1.500	1.500	1.500	1.500	1.500	1,000
2023-06-14	1.260	1.350	1.250	1.330	1.330	10,000
2023-06-13	1.440	1.440	1.300	1.350	1.350	126,000
2023-06-09	1.380	1.380	1.360	1.360	1.360	58,000
2023-05-26	1.360	1.510	1.360	1.500	1.500	69,000
2023-05-25	1.360	1.520	1.360	1.520	1.520	6,000
2023-05-22	1.370	1.460	1.370	1.460	1.460	18,000
2023-05-19	1.370	1.470	1.370	1.470	1.470	2,000
2023-05-18	1.370	1.460	1.360	1.460	1.460	46,000
2023-05-16	1.360	1.530	1.360	1.530	1.530	3,000
2023-05-11	1.310	1.560	1.310	1.370	1.370	30,000
2023-05-09	1.390	1.460	1.390	1.390	1.390	52,000

← NewerPage 7 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.