Discovery World Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-24	1.520	1.520	1.520	1.520	1.520	6,000
2022-10-21	1.530	1.530	1.530	1.530	1.530	80,000
2022-10-20	1.490	1.490	1.490	1.490	1.490	5,000
2022-10-19	1.400	1.530	1.400	1.530	1.530	8,000
2022-10-18	1.400	1.530	1.400	1.530	1.530	15,000
2022-10-17	1.350	1.400	1.350	1.400	1.400	13,000
2022-10-14	1.400	1.400	1.400	1.400	1.400	2,000
2022-10-13	1.460	1.500	1.360	1.360	1.360	94,000
2022-10-12	1.480	1.480	1.480	1.480	1.480	2,000
2022-10-07	1.480	1.480	1.480	1.480	1.480	25,000
2022-10-05	1.370	1.490	1.370	1.480	1.480	7,000
2022-10-04	1.580	1.580	1.580	1.580	1.580	1,000
2022-10-03	1.430	1.600	1.340	1.430	1.430	220,000
2022-09-30	1.620	1.620	1.620	1.620	1.620	1,000
2022-09-29	1.500	1.560	1.480	1.560	1.560	46,000
2022-09-28	1.600	1.640	1.510	1.640	1.640	25,000
2022-09-27	1.670	1.670	1.640	1.640	1.640	32,000
2022-09-20	1.650	1.690	1.640	1.690	1.690	21,000
2022-09-16	1.680	1.690	1.680	1.690	1.690	43,000
2022-09-14	1.680	1.700	1.680	1.700	1.700	21,000
2022-09-12	1.670	1.680	1.670	1.680	1.680	5,000
2022-09-09	1.650	1.700	1.650	1.700	1.700	11,000
2022-09-08	1.680	1.680	1.680	1.680	1.680	10,000
2022-09-06	1.640	1.720	1.640	1.720	1.720	9,000
2022-09-02	1.710	1.720	1.620	1.710	1.710	46,000
2022-09-01	1.680	1.760	1.600	1.760	1.760	65,000
2022-08-31	1.780	1.780	1.780	1.780	1.780	17,000
2022-08-30	1.690	1.690	1.690	1.690	1.690	30,000
2022-08-25	1.700	1.700	1.690	1.690	1.690	40,000
2022-08-23	1.750	1.750	1.700	1.700	1.700	85,000
2022-08-22	1.750	1.750	1.730	1.750	1.750	60,000
2022-08-19	1.870	1.880	1.870	1.880	1.880	10,000
2022-08-18	1.790	1.880	1.790	1.880	1.880	16,000
2022-08-17	1.760	1.760	1.760	1.760	1.760	4,000
2022-08-16	1.750	1.750	1.700	1.700	1.700	128,000
2022-08-15	1.760	1.760	1.760	1.760	1.760	35,000
2022-08-12	1.770	1.800	1.760	1.760	1.760	78,000
2022-08-11	1.760	1.810	1.760	1.770	1.770	163,000
2022-08-10	1.820	1.820	1.820	1.820	1.820	21,000
2022-08-08	1.680	1.680	1.680	1.680	1.680	5,000
2022-08-05	1.700	1.740	1.700	1.740	1.740	103,000
2022-08-04	1.530	1.700	1.530	1.700	1.700	5,000
2022-08-02	1.600	1.700	1.600	1.700	1.700	8,000
2022-07-22	1.720	1.740	1.720	1.740	1.740	30,000
2022-07-18	1.500	1.780	1.490	1.780	1.780	53,000
2022-07-15	1.590	1.590	1.590	1.590	1.590	17,000
2022-07-14	1.590	1.590	1.590	1.590	1.590	15,000
2022-07-12	1.610	1.610	1.600	1.610	1.610	25,000
2022-07-08	1.650	1.650	1.600	1.600	1.600	6,000
2022-07-04	1.600	1.600	1.600	1.600	1.600	2,000
2022-06-30	1.600	1.600	1.600	1.600	1.600	2,000
2022-06-29	1.700	1.740	1.700	1.740	1.740	5,000
2022-06-24	1.700	1.700	1.700	1.700	1.700	5,000
2022-06-23	1.600	1.770	1.600	1.770	1.770	11,000
2022-06-16	1.660	1.850	1.660	1.780	1.780	131,000
2022-06-15	1.660	1.700	1.590	1.590	1.590	129,000
2022-06-14	1.660	1.660	1.660	1.660	1.660	11,000
2022-06-13	1.660	1.760	1.660	1.760	1.760	116,000
2022-06-10	1.670	1.670	1.660	1.660	1.660	40,000
2022-06-07	1.670	1.670	1.670	1.670	1.670	7,000

← NewerPage 9 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.