PhilWeb Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-02 | 1.580 | 1.590 | 1.500 | 1.570 | 1.570 | 291,000 |
| 2024-04-30 | 1.550 | 1.580 | 1.530 | 1.580 | 1.580 | 135,000 |
| 2024-04-29 | 1.570 | 1.590 | 1.570 | 1.590 | 1.590 | 78,000 |
| 2024-04-26 | 1.510 | 1.570 | 1.510 | 1.570 | 1.570 | 73,000 |
| 2024-04-25 | 1.520 | 1.580 | 1.520 | 1.530 | 1.530 | 15,000 |
| 2024-04-24 | 1.590 | 1.600 | 1.550 | 1.590 | 1.590 | 18,000 |
| 2024-04-23 | 1.520 | 1.600 | 1.510 | 1.590 | 1.590 | 105,000 |
| 2024-04-22 | 1.600 | 1.600 | 1.500 | 1.560 | 1.560 | 82,000 |
| 2024-04-19 | 1.650 | 1.650 | 1.510 | 1.610 | 1.610 | 82,000 |
| 2024-04-18 | 1.560 | 1.600 | 1.500 | 1.600 | 1.600 | 447,000 |
| 2024-04-17 | 1.650 | 1.650 | 1.580 | 1.600 | 1.600 | 126,000 |
| 2024-04-16 | 1.690 | 1.690 | 1.580 | 1.590 | 1.590 | 220,000 |
| 2024-04-15 | 1.620 | 1.670 | 1.600 | 1.670 | 1.670 | 455,000 |
| 2024-04-12 | 1.670 | 1.700 | 1.660 | 1.670 | 1.670 | 37,000 |
| 2024-04-11 | 1.660 | 1.730 | 1.610 | 1.690 | 1.690 | 338,000 |
| 2024-04-08 | 1.650 | 1.740 | 1.650 | 1.740 | 1.740 | 202,000 |
| 2024-04-05 | 1.680 | 1.740 | 1.610 | 1.730 | 1.730 | 329,000 |
| 2024-04-04 | 1.760 | 1.760 | 1.620 | 1.710 | 1.710 | 287,000 |
| 2024-04-03 | 1.720 | 1.720 | 1.660 | 1.710 | 1.710 | 95,000 |
| 2024-04-02 | 1.740 | 1.740 | 1.680 | 1.680 | 1.680 | 167,000 |
| 2024-04-01 | 1.660 | 1.710 | 1.660 | 1.710 | 1.710 | 82,000 |
| 2024-03-27 | 1.730 | 1.730 | 1.650 | 1.720 | 1.720 | 38,000 |
| 2024-03-26 | 1.730 | 1.730 | 1.650 | 1.650 | 1.650 | 30,000 |
| 2024-03-25 | 1.700 | 1.740 | 1.700 | 1.740 | 1.740 | 18,000 |
| 2024-03-22 | 1.670 | 1.720 | 1.670 | 1.720 | 1.720 | 111,000 |
| 2024-03-21 | 1.670 | 1.750 | 1.660 | 1.700 | 1.700 | 371,000 |
| 2024-03-20 | 1.660 | 1.700 | 1.660 | 1.660 | 1.660 | 714,000 |
| 2024-03-19 | 1.700 | 1.700 | 1.700 | 1.700 | 1.700 | 37,000 |
| 2024-03-18 | 1.680 | 1.710 | 1.680 | 1.710 | 1.710 | 77,000 |
| 2024-03-15 | 1.700 | 1.720 | 1.650 | 1.720 | 1.720 | 131,000 |
| 2024-03-14 | 1.650 | 1.710 | 1.650 | 1.700 | 1.700 | 242,000 |
| 2024-03-13 | 1.730 | 1.730 | 1.630 | 1.690 | 1.690 | 198,000 |
| 2024-03-12 | 1.710 | 1.740 | 1.670 | 1.730 | 1.730 | 398,000 |
| 2024-03-11 | 1.720 | 1.720 | 1.680 | 1.720 | 1.720 | 8,000 |
| 2024-03-08 | 1.690 | 1.740 | 1.680 | 1.720 | 1.720 | 137,000 |
| 2024-03-07 | 1.750 | 1.750 | 1.690 | 1.750 | 1.750 | 75,000 |
| 2024-03-06 | 1.800 | 1.820 | 1.750 | 1.750 | 1.750 | 92,000 |
| 2024-03-05 | 1.730 | 1.800 | 1.730 | 1.780 | 1.780 | 117,000 |
| 2024-03-04 | 1.800 | 1.830 | 1.800 | 1.800 | 1.800 | 119,000 |
| 2024-03-01 | 1.710 | 1.810 | 1.710 | 1.790 | 1.790 | 476,000 |
| 2024-02-29 | 1.700 | 1.710 | 1.680 | 1.710 | 1.710 | 242,000 |
| 2024-02-28 | 1.690 | 1.700 | 1.690 | 1.690 | 1.690 | 175,000 |
| 2024-02-27 | 1.690 | 1.700 | 1.690 | 1.700 | 1.700 | 44,000 |
| 2024-02-26 | 1.710 | 1.710 | 1.690 | 1.690 | 1.690 | 60,000 |
| 2024-02-22 | 1.700 | 1.740 | 1.700 | 1.700 | 1.700 | 113,000 |
| 2024-02-21 | 1.690 | 1.700 | 1.680 | 1.690 | 1.690 | 214,000 |
| 2024-02-20 | 1.700 | 1.700 | 1.680 | 1.690 | 1.690 | 61,000 |
| 2024-02-19 | 1.720 | 1.720 | 1.670 | 1.700 | 1.700 | 992,000 |
| 2024-02-16 | 1.770 | 1.770 | 1.720 | 1.720 | 1.720 | 206,000 |
| 2024-02-15 | 1.750 | 1.770 | 1.720 | 1.770 | 1.770 | 337,000 |
| 2024-02-14 | 1.750 | 1.760 | 1.730 | 1.750 | 1.750 | 120,000 |
| 2024-02-13 | 1.740 | 1.750 | 1.720 | 1.730 | 1.730 | 159,000 |
| 2024-02-12 | 1.790 | 1.790 | 1.740 | 1.740 | 1.740 | 127,000 |
| 2024-02-08 | 1.780 | 1.780 | 1.760 | 1.780 | 1.780 | 214,000 |
| 2024-02-07 | 1.780 | 1.790 | 1.720 | 1.720 | 1.720 | 455,000 |
| 2024-02-06 | 1.720 | 1.780 | 1.720 | 1.780 | 1.780 | 7,000 |
| 2024-02-05 | 1.810 | 1.810 | 1.730 | 1.800 | 1.800 | 37,000 |
| 2024-02-02 | 1.780 | 1.800 | 1.710 | 1.790 | 1.790 | 221,000 |
| 2024-02-01 | 1.810 | 1.820 | 1.800 | 1.820 | 1.820 | 25,000 |
| 2024-01-31 | 1.820 | 1.830 | 1.750 | 1.780 | 1.780 | 264,000 |
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.