Discovery World Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-08	1.430	1.430	1.410	1.410	1.410	114,000
2023-05-05	1.430	1.430	1.430	1.430	1.430	49,000
2023-05-04	1.430	1.430	1.430	1.430	1.430	20,000
2023-04-27	1.560	1.560	1.560	1.560	1.560	1,000
2023-04-25	1.440	1.440	1.440	1.440	1.440	1,000
2023-04-13	1.440	1.440	1.440	1.440	1.440	2,000
2023-04-04	1.430	1.440	1.430	1.440	1.440	17,000
2023-03-30	1.440	1.440	1.430	1.440	1.440	34,000
2023-03-29	1.430	1.430	1.430	1.430	1.430	5,000
2023-03-27	1.420	1.580	1.420	1.430	1.430	11,000
2023-03-22	1.590	1.590	1.590	1.590	1.590	1,000
2023-03-20	1.420	1.590	1.420	1.590	1.590	2,000
2023-03-14	1.420	1.600	1.420	1.590	1.590	646,000
2023-03-10	1.510	1.510	1.510	1.510	1.510	1,000
2023-03-09	1.520	1.520	1.520	1.520	1.520	5,000
2023-03-07	1.410	1.520	1.410	1.520	1.520	2,000
2023-03-06	1.410	1.450	1.410	1.450	1.450	21,000
2023-03-03	1.430	1.430	1.430	1.430	1.430	15,000
2023-03-02	1.390	1.590	1.390	1.430	1.430	78,000
2023-03-01	1.630	1.630	1.630	1.630	1.630	1,000
2023-02-28	1.600	1.600	1.590	1.590	1.590	6,000
2023-02-27	1.430	1.630	1.410	1.630	1.630	27,000
2023-02-23	1.500	1.540	1.500	1.540	1.540	4,000
2023-02-21	1.550	1.550	1.550	1.550	1.550	1,000
2023-02-20	1.550	1.550	1.550	1.550	1.550	9,000
2023-02-16	1.550	1.580	1.550	1.580	1.580	36,000
2023-02-09	1.600	1.610	1.600	1.610	1.610	10,000
2023-02-08	1.550	1.630	1.550	1.630	1.630	4,000
2023-02-03	1.550	1.640	1.550	1.640	1.640	4,000
2023-02-01	1.600	1.640	1.580	1.640	1.640	28,000
2023-01-31	1.500	1.640	1.500	1.640	1.640	8,000
2023-01-23	1.690	1.690	1.650	1.650	1.650	23,000
2023-01-18	1.500	1.740	1.500	1.740	1.740	52,000
2023-01-17	1.500	1.500	1.330	1.490	1.490	9,042,000
2023-01-16	1.410	1.410	1.410	1.410	1.410	293,000
2023-01-13	1.360	1.380	1.320	1.380	1.380	13,000
2023-01-12	1.350	1.350	1.350	1.350	1.350	3,000
2023-01-10	1.360	1.360	1.360	1.360	1.360	6,000
2023-01-09	1.360	1.360	1.360	1.360	1.360	2,000
2023-01-05	1.320	1.320	1.320	1.320	1.320	10,000
2023-01-04	1.260	1.380	1.250	1.380	1.380	128,000
2022-12-29	1.350	1.370	1.320	1.370	1.370	67,000
2022-12-28	1.300	1.300	1.300	1.300	1.300	18,000
2022-12-19	1.250	1.380	1.250	1.370	1.370	107,000
2022-12-16	1.250	1.380	1.250	1.370	1.370	27,000
2022-12-15	1.270	1.380	1.250	1.380	1.380	28,000
2022-12-02	1.380	1.380	1.380	1.380	1.380	1,000
2022-12-01	1.250	1.380	1.250	1.380	1.380	364,000
2022-11-29	1.290	1.300	1.250	1.300	1.300	72,000
2022-11-28	1.290	1.300	1.290	1.300	1.300	85,000
2022-11-25	1.290	1.350	1.280	1.350	1.350	4,853,000
2022-11-24	1.290	1.320	1.290	1.290	1.290	154,000
2022-11-22	1.340	1.380	1.280	1.380	1.380	18,000
2022-11-18	1.350	1.380	1.340	1.380	1.380	51,000
2022-11-17	1.350	1.380	1.350	1.380	1.380	5,000
2022-11-16	1.370	1.410	1.370	1.410	1.410	61,000
2022-11-15	1.400	1.460	1.400	1.410	1.410	11,000
2022-10-28	1.520	1.530	1.400	1.500	1.500	72,000
2022-10-26	1.390	1.530	1.380	1.530	1.530	10,000
2022-10-25	1.520	1.530	1.520	1.530	1.530	20,000

← NewerPage 8 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.