PhilWeb Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-02	1.830	1.830	1.790	1.830	1.830	970,000
2023-08-01	1.840	1.860	1.830	1.840	1.840	133,000
2023-07-31	1.860	1.860	1.830	1.850	1.850	328,000
2023-07-28	1.900	1.910	1.850	1.850	1.850	325,000
2023-07-27	1.900	1.900	1.870	1.900	1.900	132,000
2023-07-26	1.850	1.900	1.850	1.900	1.900	248,000
2023-07-25	1.900	1.900	1.840	1.850	1.850	372,000
2023-07-24	1.860	1.950	1.860	1.900	1.900	95,000
2023-07-21	1.960	1.960	1.850	1.850	1.850	604,000
2023-07-20	1.990	2.020	1.910	1.960	1.960	917,000
2023-07-19	1.830	1.970	1.830	1.970	1.970	1,642,000
2023-07-18	1.850	1.910	1.830	1.830	1.830	185,000
2023-07-17	1.860	1.890	1.830	1.830	1.830	299,000
2023-07-14	1.830	1.860	1.820	1.860	1.860	83,000
2023-07-13	1.850	1.850	1.830	1.850	1.850	438,000
2023-07-12	1.870	1.870	1.840	1.850	1.850	382,000
2023-07-11	1.870	1.900	1.820	1.880	1.880	626,000
2023-07-10	1.910	1.910	1.850	1.870	1.870	242,000
2023-07-07	1.910	1.940	1.880	1.920	1.920	236,000
2023-07-06	1.870	1.930	1.860	1.910	1.910	991,000
2023-07-05	1.860	1.890	1.850	1.870	1.870	133,000
2023-07-04	1.870	1.870	1.850	1.870	1.870	282,000
2023-07-03	1.880	1.880	1.860	1.870	1.870	168,000
2023-06-30	1.900	1.900	1.860	1.890	1.890	166,000
2023-06-29	1.880	1.930	1.860	1.880	1.880	273,000
2023-06-27	1.900	1.930	1.850	1.880	1.880	649,000
2023-06-26	1.940	1.940	1.900	1.900	1.900	89,000
2023-06-23	1.860	1.950	1.860	1.900	1.900	222,000
2023-06-22	1.860	1.970	1.850	1.890	1.890	847,000
2023-06-21	1.930	1.980	1.860	1.860	1.860	1,321,000
2023-06-20	1.990	2.050	1.920	1.930	1.930	686,000
2023-06-19	1.960	2.050	1.960	2.010	2.010	209,000
2023-06-16	1.940	1.980	1.940	1.980	1.980	424,000
2023-06-15	1.960	2.010	1.950	1.960	1.960	593,000
2023-06-14	2.150	2.150	1.980	1.980	1.980	2,239,000
2023-06-13	2.280	2.280	2.140	2.160	2.160	878,000
2023-06-09	2.350	2.350	2.250	2.300	2.300	504,000
2023-06-08	2.280	2.370	2.240	2.330	2.330	3,154,000
2023-06-07	2.200	2.290	2.140	2.280	2.280	1,276,000
2023-06-06	2.220	2.240	2.130	2.160	2.160	839,000
2023-06-05	2.110	2.230	2.110	2.190	2.190	579,000
2023-06-02	2.080	2.190	2.070	2.110	2.110	941,000
2023-06-01	2.070	2.140	2.030	2.080	2.080	896,000
2023-05-31	2.180	2.180	2.070	2.100	2.100	653,000
2023-05-30	2.200	2.290	2.110	2.120	2.120	4,013,000
2023-05-29	2.040	2.180	2.010	2.150	2.150	2,276,000
2023-05-26	1.970	2.050	1.970	2.010	2.010	514,000
2023-05-25	2.060	2.090	1.940	1.940	1.940	1,589,000
2023-05-24	2.020	2.200	2.020	2.060	2.060	4,002,000
2023-05-23	1.830	2.050	1.790	2.010	2.010	5,385,000
2023-05-22	1.820	1.830	1.790	1.820	1.820	35,000
2023-05-19	1.790	1.830	1.780	1.830	1.830	284,000
2023-05-18	1.800	1.830	1.780	1.780	1.780	163,000
2023-05-17	1.800	1.800	1.780	1.800	1.800	250,000
2023-05-16	1.850	1.850	1.780	1.780	1.780	659,000
2023-05-15	1.830	1.830	1.810	1.810	1.810	193,000
2023-05-12	1.840	1.860	1.830	1.850	1.850	270,000
2023-05-11	1.850	1.860	1.840	1.840	1.840	741,000
2023-05-10	1.850	1.860	1.840	1.860	1.860	557,000
2023-05-09	1.850	1.870	1.850	1.860	1.860	141,000

← NewerPage 14 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.