PhilWeb Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-27	1.760	1.800	1.700	1.720	1.720	247,000
2023-10-26	1.850	1.870	1.710	1.850	1.850	560,000
2023-10-25	1.800	1.910	1.710	1.850	1.850	1,208,000
2023-10-24	1.750	1.780	1.730	1.730	1.730	169,000
2023-10-23	1.800	1.870	1.750	1.780	1.780	570,000
2023-10-20	1.890	1.890	1.800	1.840	1.840	444,000
2023-10-19	1.890	1.890	1.830	1.880	1.880	52,000
2023-10-18	1.830	1.890	1.820	1.880	1.880	700,000
2023-10-17	1.860	1.900	1.820	1.870	1.870	107,000
2023-10-16	1.880	1.920	1.830	1.870	1.870	289,000
2023-10-13	1.900	1.930	1.900	1.900	1.900	209,000
2023-10-12	1.890	1.940	1.880	1.940	1.940	13,000
2023-10-11	1.960	1.960	1.930	1.950	1.950	63,000
2023-10-10	1.890	1.960	1.880	1.880	1.880	57,000
2023-10-09	1.950	1.990	1.910	1.960	1.960	89,000
2023-10-06	1.950	1.980	1.880	1.950	1.950	102,000
2023-10-05	1.890	1.950	1.890	1.950	1.950	16,000
2023-10-04	1.950	1.980	1.880	1.880	1.880	88,000
2023-10-03	1.900	1.980	1.860	1.980	1.980	198,000
2023-10-02	1.950	1.990	1.890	1.910	1.910	923,000
2023-09-29	2.000	2.010	1.900	1.940	1.940	483,000
2023-09-28	1.890	2.020	1.880	1.940	1.940	461,000
2023-09-27	1.910	1.920	1.880	1.920	1.920	57,000
2023-09-26	1.880	1.920	1.860	1.880	1.880	91,000
2023-09-25	1.870	1.900	1.820	1.880	1.880	429,000
2023-09-22	1.980	1.980	1.850	1.870	1.870	205,000
2023-09-21	1.960	1.990	1.900	1.990	1.990	169,000
2023-09-20	1.900	1.990	1.900	1.990	1.990	447,000
2023-09-19	1.960	2.000	1.890	1.900	1.900	462,000
2023-09-18	2.090	2.090	1.950	1.990	1.990	541,000
2023-09-15	1.950	2.100	1.950	2.050	2.050	3,157,000
2023-09-14	1.920	1.940	1.890	1.940	1.940	692,000
2023-09-13	1.860	1.960	1.850	1.920	1.920	2,463,000
2023-09-12	1.830	1.930	1.800	1.900	1.900	1,538,000
2023-09-11	1.790	1.860	1.790	1.830	1.830	123,000
2023-09-08	1.800	1.830	1.740	1.740	1.740	259,000
2023-09-07	1.850	1.850	1.740	1.850	1.850	205,000
2023-09-06	1.800	1.860	1.800	1.830	1.830	88,000
2023-09-05	1.800	1.840	1.780	1.790	1.790	139,000
2023-09-04	1.890	1.890	1.770	1.840	1.840	548,000
2023-09-01	1.860	1.880	1.790	1.880	1.880	310,000
2023-08-31	1.790	1.890	1.770	1.860	1.860	1,645,000
2023-08-30	1.750	1.800	1.750	1.800	1.800	258,000
2023-08-29	1.750	1.770	1.740	1.750	1.750	229,000
2023-08-25	1.730	1.750	1.730	1.740	1.740	136,000
2023-08-24	1.730	1.750	1.720	1.750	1.750	115,000
2023-08-23	1.720	1.720	1.680	1.690	1.690	461,000
2023-08-22	1.700	1.750	1.680	1.700	1.700	666,000
2023-08-18	1.700	1.730	1.690	1.690	1.690	169,000
2023-08-17	1.760	1.770	1.710	1.730	1.730	276,000
2023-08-16	1.800	1.800	1.680	1.730	1.730	1,332,000
2023-08-15	1.810	1.820	1.800	1.800	1.800	537,000
2023-08-14	1.810	1.810	1.800	1.800	1.800	425,000
2023-08-11	1.810	1.850	1.800	1.820	1.820	501,000
2023-08-10	1.890	1.890	1.810	1.810	1.810	314,000
2023-08-09	1.910	1.910	1.850	1.890	1.890	303,000
2023-08-08	1.850	1.910	1.850	1.860	1.860	270,000
2023-08-07	1.810	1.860	1.810	1.850	1.850	17,000
2023-08-04	1.840	1.840	1.800	1.840	1.840	229,000
2023-08-03	1.820	1.860	1.820	1.840	1.840	47,000

← NewerPage 13 of 21 · 1,222 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.