PhilWeb Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-31 | 1.900 | 1.990 | 1.880 | 1.910 | 1.910 | 422,000 |
| 2024-07-30 | 2.000 | 2.000 | 1.850 | 1.970 | 1.970 | 991,000 |
| 2024-07-29 | 2.120 | 2.130 | 1.960 | 2.000 | 2.000 | 1,126,000 |
| 2024-07-26 | 2.110 | 2.170 | 2.000 | 2.080 | 2.080 | 867,000 |
| 2024-07-25 | 2.080 | 2.170 | 2.010 | 2.100 | 2.100 | 3,654,000 |
| 2024-07-23 | 1.870 | 2.100 | 1.870 | 2.030 | 2.030 | 2,925,000 |
| 2024-07-22 | 1.780 | 1.890 | 1.750 | 1.890 | 1.890 | 60,000 |
| 2024-07-19 | 1.760 | 1.890 | 1.750 | 1.850 | 1.850 | 523,000 |
| 2024-07-18 | 1.830 | 1.880 | 1.750 | 1.770 | 1.770 | 593,000 |
| 2024-07-17 | 1.900 | 1.930 | 1.820 | 1.840 | 1.840 | 272,000 |
| 2024-07-16 | 1.840 | 1.890 | 1.820 | 1.890 | 1.890 | 241,000 |
| 2024-07-15 | 1.810 | 1.870 | 1.800 | 1.860 | 1.860 | 286,000 |
| 2024-07-12 | 1.880 | 1.880 | 1.800 | 1.870 | 1.870 | 1,509,000 |
| 2024-07-11 | 1.960 | 1.960 | 1.850 | 1.880 | 1.880 | 1,097,000 |
| 2024-07-10 | 1.960 | 1.990 | 1.910 | 1.960 | 1.960 | 200,000 |
| 2024-07-09 | 2.000 | 2.000 | 1.930 | 1.930 | 1.930 | 369,000 |
| 2024-07-08 | 2.010 | 2.040 | 2.000 | 2.000 | 2.000 | 201,000 |
| 2024-07-05 | 2.040 | 2.040 | 1.960 | 2.010 | 2.010 | 199,000 |
| 2024-07-04 | 2.050 | 2.060 | 1.970 | 2.010 | 2.010 | 115,000 |
| 2024-07-03 | 2.030 | 2.070 | 1.960 | 2.000 | 2.000 | 473,000 |
| 2024-07-02 | 1.920 | 2.050 | 1.900 | 2.020 | 2.020 | 930,000 |
| 2024-07-01 | 1.970 | 1.970 | 1.880 | 1.940 | 1.940 | 895,000 |
| 2024-06-28 | 1.900 | 2.050 | 1.900 | 1.960 | 1.960 | 1,636,000 |
| 2024-06-27 | 1.980 | 2.050 | 1.900 | 1.930 | 1.930 | 865,000 |
| 2024-06-26 | 2.100 | 2.130 | 1.980 | 1.980 | 1.980 | 1,655,000 |
| 2024-06-25 | 2.100 | 2.160 | 2.010 | 2.130 | 2.130 | 871,000 |
| 2024-06-24 | 2.150 | 2.150 | 1.950 | 2.040 | 2.040 | 222,000 |
| 2024-06-21 | 2.050 | 2.150 | 2.000 | 2.100 | 2.100 | 1,712,000 |
| 2024-06-20 | 1.900 | 2.060 | 1.860 | 2.060 | 2.060 | 2,663,000 |
| 2024-06-19 | 2.100 | 2.100 | 1.900 | 1.900 | 1.900 | 2,219,000 |
| 2024-06-18 | 2.120 | 2.250 | 2.010 | 2.010 | 2.010 | 6,734,000 |
| 2024-06-14 | 1.900 | 2.090 | 1.900 | 2.070 | 2.070 | 8,477,000 |
| 2024-06-13 | 1.740 | 1.850 | 1.730 | 1.850 | 1.850 | 2,028,000 |
| 2024-06-11 | 1.700 | 1.800 | 1.700 | 1.740 | 1.740 | 2,456,000 |
| 2024-06-10 | 1.570 | 1.680 | 1.570 | 1.660 | 1.660 | 479,000 |
| 2024-06-07 | 1.600 | 1.650 | 1.600 | 1.650 | 1.650 | 41,000 |
| 2024-06-06 | 1.600 | 1.600 | 1.550 | 1.560 | 1.560 | 43,000 |
| 2024-06-05 | 1.550 | 1.570 | 1.550 | 1.560 | 1.560 | 23,000 |
| 2024-06-04 | 1.530 | 1.580 | 1.530 | 1.580 | 1.580 | 41,000 |
| 2024-06-03 | 1.560 | 1.630 | 1.530 | 1.630 | 1.630 | 64,000 |
| 2024-05-31 | 1.550 | 1.570 | 1.550 | 1.550 | 1.550 | 437,000 |
| 2024-05-30 | 1.640 | 1.640 | 1.560 | 1.560 | 1.560 | 56,000 |
| 2024-05-29 | 1.690 | 1.690 | 1.570 | 1.580 | 1.580 | 714,000 |
| 2024-05-28 | 1.670 | 1.670 | 1.650 | 1.670 | 1.670 | 202,000 |
| 2024-05-27 | 1.700 | 1.700 | 1.630 | 1.690 | 1.690 | 370,000 |
| 2024-05-24 | 1.680 | 1.730 | 1.660 | 1.710 | 1.710 | 1,608,000 |
| 2024-05-23 | 1.590 | 1.670 | 1.590 | 1.660 | 1.660 | 68,000 |
| 2024-05-22 | 1.660 | 1.670 | 1.660 | 1.670 | 1.670 | 109,000 |
| 2024-05-21 | 1.640 | 1.660 | 1.590 | 1.660 | 1.660 | 111,000 |
| 2024-05-20 | 1.600 | 1.650 | 1.560 | 1.650 | 1.650 | 191,000 |
| 2024-05-17 | 1.600 | 1.600 | 1.550 | 1.600 | 1.600 | 152,000 |
| 2024-05-16 | 1.570 | 1.650 | 1.570 | 1.600 | 1.600 | 296,000 |
| 2024-05-15 | 1.530 | 1.550 | 1.500 | 1.550 | 1.550 | 30,000 |
| 2024-05-14 | 1.510 | 1.560 | 1.500 | 1.530 | 1.530 | 290,000 |
| 2024-05-13 | 1.510 | 1.510 | 1.500 | 1.510 | 1.510 | 216,000 |
| 2024-05-09 | 1.540 | 1.540 | 1.510 | 1.540 | 1.540 | 228,000 |
| 2024-05-08 | 1.600 | 1.600 | 1.540 | 1.540 | 1.540 | 64,000 |
| 2024-05-07 | 1.500 | 1.600 | 1.500 | 1.600 | 1.600 | 162,000 |
| 2024-05-06 | 1.510 | 1.530 | 1.490 | 1.530 | 1.530 | 346,000 |
| 2024-05-03 | 1.510 | 1.570 | 1.510 | 1.540 | 1.540 | 41,000 |
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.