PhilWeb Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-08	1.870	1.880	1.840	1.870	1.870	264,000
2023-05-05	1.810	1.870	1.800	1.840	1.840	675,000
2023-05-04	1.860	1.860	1.800	1.840	1.840	331,000
2023-05-03	1.850	1.870	1.820	1.860	1.860	468,000
2023-05-02	1.940	1.940	1.860	1.910	1.910	88,000
2023-04-28	1.900	1.940	1.900	1.920	1.920	253,000
2023-04-27	1.810	1.950	1.780	1.890	1.890	1,273,000
2023-04-26	1.800	1.850	1.780	1.840	1.840	339,000
2023-04-25	1.800	1.850	1.790	1.790	1.790	469,000
2023-04-24	1.970	1.970	1.740	1.790	1.790	3,047,000
2023-04-20	1.970	2.000	1.970	2.000	2.000	228,000
2023-04-19	2.000	2.000	1.960	2.000	2.000	51,000
2023-04-18	2.000	2.050	2.000	2.030	2.030	256,000
2023-04-17	2.000	2.040	1.940	2.000	2.000	740,000
2023-04-14	1.990	2.020	1.970	1.980	1.980	588,000
2023-04-13	1.950	2.060	1.950	1.980	1.980	1,823,000
2023-04-12	1.860	1.960	1.860	1.920	1.920	583,000
2023-04-11	1.860	1.880	1.850	1.880	1.880	143,000
2023-04-05	1.920	1.920	1.870	1.890	1.890	365,000
2023-04-04	1.920	1.960	1.900	1.930	1.930	375,000
2023-04-03	1.940	1.960	1.890	1.950	1.950	791,000
2023-03-31	1.900	2.040	1.890	1.960	1.960	900,000
2023-03-30	1.860	1.910	1.850	1.900	1.900	881,000
2023-03-29	1.850	1.890	1.850	1.860	1.860	448,000
2023-03-28	1.870	1.870	1.820	1.860	1.860	1,218,000
2023-03-27	1.870	1.900	1.820	1.900	1.900	592,000
2023-03-24	1.800	1.900	1.790	1.870	1.870	1,056,000
2023-03-23	1.850	1.860	1.800	1.840	1.840	384,000
2023-03-22	1.790	1.840	1.790	1.840	1.840	678,000
2023-03-21	1.820	1.870	1.780	1.790	1.790	1,642,000
2023-03-20	1.900	1.900	1.820	1.850	1.850	450,000
2023-03-17	1.870	1.950	1.870	1.890	1.890	273,000
2023-03-16	1.900	1.900	1.800	1.850	1.850	740,000
2023-03-15	1.930	1.950	1.880	1.900	1.900	1,360,000
2023-03-14	2.010	2.060	1.900	1.910	1.910	2,840,000
2023-03-13	2.130	2.130	2.020	2.040	2.040	1,134,000
2023-03-10	2.150	2.160	2.140	2.140	2.140	295,000
2023-03-09	2.190	2.190	2.150	2.150	2.150	269,000
2023-03-08	2.200	2.200	2.160	2.190	2.190	1,264,000
2023-03-07	2.240	2.250	2.190	2.200	2.200	747,000
2023-03-06	2.290	2.290	2.200	2.240	2.240	564,000
2023-03-03	2.280	2.320	2.270	2.290	2.290	394,000
2023-03-02	2.220	2.350	2.220	2.270	2.270	3,102,000
2023-03-01	2.220	2.270	2.200	2.200	2.200	215,000
2023-02-28	2.190	2.290	2.190	2.220	2.220	396,000
2023-02-27	2.300	2.300	2.190	2.190	2.190	1,014,000
2023-02-23	2.330	2.360	2.270	2.350	2.350	840,000
2023-02-22	2.410	2.410	2.320	2.330	2.330	931,000
2023-02-21	2.470	2.470	2.420	2.430	2.430	76,000
2023-02-20	2.410	2.490	2.410	2.420	2.420	164,000
2023-02-17	2.480	2.480	2.410	2.430	2.430	435,000
2023-02-16	2.530	2.530	2.480	2.490	2.490	280,000
2023-02-15	2.640	2.640	2.450	2.550	2.550	1,333,000
2023-02-14	2.620	2.620	2.590	2.610	2.610	59,000
2023-02-13	2.570	2.590	2.560	2.590	2.590	243,000
2023-02-10	2.560	2.600	2.560	2.570	2.570	160,000
2023-02-09	2.610	2.610	2.560	2.560	2.560	126,000
2023-02-08	2.580	2.590	2.550	2.560	2.560	707,000
2023-02-07	2.570	2.630	2.560	2.580	2.580	309,000
2023-02-06	2.630	2.630	2.570	2.570	2.570	527,000

← NewerPage 15 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.