PhilWeb Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-16	14.260	14.600	14.200	14.560	14.560	1,640,700
2026-10-15	14.000	14.260	14.000	14.260	14.260	1,682,000
2026-10-14	14.200	14.600	14.200	14.300	14.300	1,567,400
2026-10-13	14.400	14.460	14.080	14.400	14.400	1,632,300
2026-10-12	14.300	14.420	14.200	14.400	14.400	1,501,700
2026-10-09	13.540	14.460	13.540	14.260	14.260	2,378,200
2026-10-08	13.900	13.900	13.400	13.900	13.900	3,667,200
2026-10-07	14.020	14.120	13.820	13.900	13.900	1,765,500
2026-10-06	14.080	14.100	13.720	14.020	14.020	1,728,700
2026-10-05	14.060	14.200	14.000	14.080	14.080	1,507,200
2026-10-02	14.080	14.200	13.980	14.060	14.060	1,784,700
2026-10-01	14.000	14.160	13.800	14.080	14.080	1,583,200
2026-09-30	13.800	14.200	13.800	14.000	14.000	1,741,400
2026-09-29	14.160	14.160	13.700	14.000	14.000	2,124,000
2026-09-28	14.280	14.280	13.900	14.000	14.000	1,623,900
2026-09-25	14.000	14.300	13.660	14.280	14.280	3,612,800
2026-09-24	14.200	14.380	14.020	14.020	14.020	3,559,200
2026-09-23	14.120	14.600	14.120	14.220	14.220	1,771,500
2026-09-22	14.260	14.480	14.060	14.380	14.380	1,405,400
2026-09-21	14.500	14.680	14.060	14.260	14.260	1,761,800
2026-09-18	14.560	14.800	14.200	14.500	14.500	1,531,800
2026-09-17	14.920	14.940	14.400	14.540	14.540	2,828,500
2026-09-16	15.100	15.100	14.640	14.920	14.920	1,511,300
2026-09-15	15.040	15.100	14.800	15.100	15.100	2,174,000
2026-09-14	15.500	15.500	14.800	15.040	15.040	3,440,700
2026-09-11	15.740	15.740	15.180	15.500	15.500	2,939,200
2026-09-10	15.500	16.000	14.960	15.800	15.800	12,367,300
2026-09-07	14.700	15.000	14.700	15.000	15.000	10,663,000
2026-09-04	14.140	14.680	14.100	14.400	14.400	3,163,700
2026-09-03	14.500	14.500	14.220	14.220	14.220	1,628,800
2026-09-02	14.500	14.680	14.220	14.220	14.220	1,773,700
2026-09-01	14.400	14.800	14.020	14.500	14.500	2,379,200
2026-08-28	14.260	14.620	14.220	14.380	14.380	2,475,100
2026-08-27	14.700	14.760	14.140	14.220	14.220	2,145,800
2026-08-26	14.200	14.860	14.100	14.600	14.600	3,233,500
2026-08-25	14.020	14.280	13.980	14.200	14.200	2,254,300
2026-08-24	14.100	14.160	13.900	14.080	14.080	2,029,800
2026-08-20	14.100	14.300	14.020	14.020	14.020	2,922,400
2026-08-19	14.240	14.240	14.000	14.100	14.100	2,276,100
2026-08-18	14.580	14.580	14.000	14.260	14.260	2,967,800
2026-08-17	14.740	14.800	14.340	14.580	14.580	2,286,700
2026-08-14	14.460	14.700	14.200	14.700	14.700	2,294,700
2026-08-13	14.540	14.540	14.100	14.460	14.460	2,475,900
2026-08-12	13.820	14.680	13.740	14.580	14.580	9,397,600
2026-08-11	13.500	13.820	13.400	13.800	13.800	3,945,300
2026-08-10	13.400	13.740	13.180	13.400	13.400	3,778,900
2026-08-07	13.500	13.500	13.120	13.400	13.400	2,039,700
2026-08-06	13.200	13.540	13.080	13.500	13.500	3,775,600
2026-08-05	13.160	13.440	13.120	13.200	13.200	1,834,200
2026-08-04	13.200	13.300	13.020	13.160	13.160	1,689,800
2026-08-03	13.020	13.340	12.900	13.060	13.060	1,360,300
2026-07-31	13.180	13.280	13.080	13.080	13.080	2,112,900
2026-07-30	13.200	13.480	13.100	13.200	13.200	1,750,100
2026-07-29	13.180	13.500	13.100	13.200	13.200	987,400
2026-07-28	13.160	13.480	13.100	13.160	13.160	1,089,800
2026-07-27	13.100	13.400	13.060	13.160	13.160	629,100
2026-07-24	13.120	13.500	13.080	13.120	13.120	589,400
2026-07-23	13.200	13.500	12.900	13.120	13.120	1,172,000
2026-07-22	13.680	13.680	13.200	13.200	13.200	1,515,500
2026-07-21	13.560	13.740	13.460	13.680	13.680	1,279,700

Page 1 of 21 · 1,218 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.