PhilWeb Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-01-31 | 1.820 | 1.830 | 1.750 | 1.780 | 1.780 | 264,000 |
| 2024-01-30 | 1.850 | 1.850 | 1.760 | 1.770 | 1.770 | 113,000 |
| 2024-01-29 | 1.850 | 1.850 | 1.790 | 1.790 | 1.790 | 103,000 |
| 2024-01-26 | 1.910 | 1.910 | 1.850 | 1.850 | 1.850 | 101,000 |
| 2024-01-25 | 1.800 | 1.920 | 1.800 | 1.820 | 1.820 | 351,000 |
| 2024-01-24 | 1.770 | 1.800 | 1.760 | 1.800 | 1.800 | 491,000 |
| 2024-01-23 | 1.820 | 1.880 | 1.770 | 1.770 | 1.770 | 385,000 |
| 2024-01-22 | 1.820 | 1.880 | 1.820 | 1.880 | 1.880 | 397,000 |
| 2024-01-19 | 1.910 | 1.910 | 1.810 | 1.810 | 1.810 | 475,000 |
| 2024-01-18 | 1.930 | 1.940 | 1.860 | 1.920 | 1.920 | 64,000 |
| 2024-01-17 | 1.820 | 1.960 | 1.820 | 1.910 | 1.910 | 3,829,000 |
| 2024-01-16 | 1.760 | 1.820 | 1.760 | 1.790 | 1.790 | 349,000 |
| 2024-01-15 | 1.790 | 1.790 | 1.720 | 1.790 | 1.790 | 170,000 |
| 2024-01-12 | 1.760 | 1.800 | 1.760 | 1.790 | 1.790 | 172,000 |
| 2024-01-11 | 1.780 | 1.780 | 1.720 | 1.780 | 1.780 | 62,000 |
| 2024-01-10 | 1.730 | 1.790 | 1.730 | 1.770 | 1.770 | 20,000 |
| 2024-01-09 | 1.780 | 1.790 | 1.750 | 1.750 | 1.750 | 120,000 |
| 2024-01-08 | 1.740 | 1.790 | 1.730 | 1.780 | 1.780 | 309,000 |
| 2024-01-05 | 1.740 | 1.750 | 1.690 | 1.750 | 1.750 | 109,000 |
| 2024-01-04 | 1.660 | 1.730 | 1.660 | 1.700 | 1.700 | 55,000 |
| 2024-01-03 | 1.700 | 1.700 | 1.680 | 1.680 | 1.680 | 41,000 |
| 2024-01-02 | 1.680 | 1.730 | 1.660 | 1.660 | 1.660 | 130,000 |
| 2023-12-29 | 1.690 | 1.730 | 1.670 | 1.730 | 1.730 | 62,000 |
| 2023-12-28 | 1.680 | 1.730 | 1.680 | 1.690 | 1.690 | 53,000 |
| 2023-12-27 | 1.680 | 1.710 | 1.680 | 1.710 | 1.710 | 66,000 |
| 2023-12-22 | 1.650 | 1.710 | 1.650 | 1.710 | 1.710 | 114,000 |
| 2023-12-21 | 1.700 | 1.740 | 1.680 | 1.710 | 1.710 | 207,000 |
| 2023-12-20 | 1.730 | 1.770 | 1.700 | 1.700 | 1.700 | 360,000 |
| 2023-12-19 | 1.780 | 1.790 | 1.710 | 1.780 | 1.780 | 152,000 |
| 2023-12-18 | 1.750 | 1.780 | 1.690 | 1.780 | 1.780 | 426,000 |
| 2023-12-15 | 1.680 | 1.750 | 1.680 | 1.720 | 1.720 | 32,000 |
| 2023-12-14 | 1.690 | 1.740 | 1.690 | 1.740 | 1.740 | 23,000 |
| 2023-12-13 | 1.750 | 1.750 | 1.680 | 1.680 | 1.680 | 801,000 |
| 2023-12-12 | 1.700 | 1.770 | 1.700 | 1.750 | 1.750 | 158,000 |
| 2023-12-11 | 1.720 | 1.820 | 1.700 | 1.770 | 1.770 | 221,000 |
| 2023-12-07 | 1.830 | 1.830 | 1.830 | 1.830 | 1.830 | 1,000 |
| 2023-12-06 | 1.810 | 1.810 | 1.810 | 1.810 | 1.810 | 26,000 |
| 2023-12-05 | 1.730 | 1.830 | 1.730 | 1.830 | 1.830 | 5,000 |
| 2023-12-04 | 1.830 | 1.840 | 1.830 | 1.840 | 1.840 | 6,000 |
| 2023-12-01 | 1.810 | 1.810 | 1.710 | 1.800 | 1.800 | 240,000 |
| 2023-11-30 | 1.790 | 1.800 | 1.740 | 1.740 | 1.740 | 312,000 |
| 2023-11-29 | 1.800 | 1.800 | 1.800 | 1.800 | 1.800 | 57,000 |
| 2023-11-28 | 1.740 | 1.800 | 1.740 | 1.800 | 1.800 | 43,000 |
| 2023-11-24 | 1.820 | 1.820 | 1.740 | 1.810 | 1.810 | 44,000 |
| 2023-11-23 | 1.800 | 1.820 | 1.730 | 1.800 | 1.800 | 43,000 |
| 2023-11-22 | 1.830 | 1.830 | 1.740 | 1.820 | 1.820 | 28,000 |
| 2023-11-21 | 1.780 | 1.820 | 1.740 | 1.820 | 1.820 | 283,000 |
| 2023-11-20 | 1.770 | 1.830 | 1.770 | 1.820 | 1.820 | 109,000 |
| 2023-11-17 | 1.830 | 1.830 | 1.780 | 1.780 | 1.780 | 501,000 |
| 2023-11-16 | 1.840 | 1.840 | 1.830 | 1.840 | 1.840 | 47,000 |
| 2023-11-15 | 1.790 | 1.800 | 1.710 | 1.800 | 1.800 | 594,000 |
| 2023-11-14 | 1.720 | 1.780 | 1.720 | 1.770 | 1.770 | 380,000 |
| 2023-11-13 | 1.770 | 1.780 | 1.720 | 1.720 | 1.720 | 197,000 |
| 2023-11-10 | 1.750 | 1.770 | 1.730 | 1.770 | 1.770 | 51,000 |
| 2023-11-09 | 1.780 | 1.780 | 1.770 | 1.770 | 1.770 | 80,000 |
| 2023-11-08 | 1.790 | 1.790 | 1.750 | 1.780 | 1.780 | 42,000 |
| 2023-11-07 | 1.750 | 1.750 | 1.720 | 1.740 | 1.740 | 100,000 |
| 2023-11-06 | 1.750 | 1.790 | 1.700 | 1.730 | 1.730 | 714,000 |
| 2023-11-03 | 1.780 | 1.800 | 1.780 | 1.800 | 1.800 | 9,000 |
| 2023-10-31 | 1.790 | 1.790 | 1.720 | 1.750 | 1.750 | 79,000 |
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.