PhilWeb Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-03	2.630	2.650	2.570	2.630	2.630	1,922,000
2023-02-02	2.570	2.650	2.570	2.650	2.650	414,000
2023-02-01	2.560	2.630	2.560	2.600	2.600	469,000
2023-01-31	2.650	2.650	2.550	2.560	2.560	3,344,000
2023-01-30	2.800	2.840	2.660	2.660	2.660	2,178,000
2023-01-27	2.760	2.780	2.730	2.780	2.780	1,453,000
2023-01-26	2.630	2.790	2.630	2.750	2.750	7,815,000
2023-01-25	2.640	2.680	2.640	2.650	2.650	315,000
2023-01-24	2.650	2.690	2.630	2.640	2.640	616,000
2023-01-23	2.640	2.720	2.630	2.630	2.630	500,000
2023-01-20	2.650	2.720	2.620	2.690	2.690	662,000
2023-01-19	2.720	2.720	2.650	2.670	2.670	426,000
2023-01-18	2.790	2.790	2.650	2.720	2.720	1,906,000
2023-01-17	2.640	2.820	2.640	2.790	2.790	3,418,000
2023-01-16	2.660	2.660	2.630	2.650	2.650	359,000
2023-01-13	2.580	2.670	2.580	2.660	2.660	1,221,000
2023-01-12	2.550	2.600	2.550	2.600	2.600	261,000
2023-01-11	2.630	2.640	2.540	2.580	2.580	1,261,000
2023-01-10	2.630	2.650	2.600	2.650	2.650	619,000
2023-01-09	2.590	2.650	2.570	2.640	2.640	869,000
2023-01-06	2.690	2.690	2.620	2.620	2.620	649,000
2023-01-05	2.660	2.700	2.600	2.690	2.690	2,318,000
2023-01-04	2.570	2.720	2.570	2.700	2.700	2,284,000
2023-01-03	2.580	2.650	2.560	2.640	2.640	2,922,000
2022-12-29	2.620	2.660	2.600	2.600	2.600	420,000
2022-12-28	2.520	2.660	2.500	2.660	2.660	4,825,000
2022-12-27	2.560	2.580	2.530	2.560	2.560	323,000
2022-12-23	2.560	2.610	2.530	2.600	2.600	10,771,000
2022-12-22	2.510	2.570	2.500	2.560	2.560	994,000
2022-12-21	2.530	2.600	2.500	2.550	2.550	483,000
2022-12-20	2.620	2.620	2.460	2.560	2.560	1,475,000
2022-12-19	2.810	2.810	2.600	2.620	2.620	2,171,000
2022-12-16	2.830	2.840	2.810	2.840	2.840	631,000
2022-12-15	2.830	2.860	2.820	2.840	2.840	700,000
2022-12-14	2.860	2.940	2.830	2.860	2.860	451,000
2022-12-13	2.840	2.880	2.800	2.860	2.860	5,168,000
2022-12-12	2.890	2.890	2.810	2.890	2.890	388,000
2022-12-09	2.860	2.900	2.800	2.890	2.890	1,116,000
2022-12-07	2.880	2.930	2.800	2.840	2.840	2,342,000
2022-12-06	3.090	3.100	2.850	2.870	2.870	4,030,000
2022-12-05	2.790	3.060	2.730	3.060	3.060	8,965,000
2022-12-02	2.750	2.820	2.750	2.790	2.790	544,000
2022-12-01	2.820	2.820	2.720	2.800	2.800	629,000
2022-11-29	2.780	2.820	2.780	2.810	2.810	1,413,000
2022-11-28	2.730	2.780	2.710	2.780	2.780	660,000
2022-11-25	2.780	2.780	2.740	2.740	2.740	325,000
2022-11-24	2.750	2.750	2.730	2.750	2.750	591,000
2022-11-23	2.750	2.840	2.730	2.770	2.770	1,021,000
2022-11-22	2.850	2.850	2.750	2.750	2.750	328,000
2022-11-21	2.800	2.860	2.760	2.810	2.810	1,092,000
2022-11-18	2.790	2.870	2.710	2.810	2.810	1,431,000
2022-11-17	2.860	2.910	2.780	2.790	2.790	1,339,000
2022-11-16	2.830	2.880	2.790	2.870	2.870	1,114,000
2022-11-15	2.780	2.840	2.670	2.830	2.830	1,487,000
2022-11-14	2.700	2.850	2.700	2.780	2.780	2,895,000
2022-11-11	2.650	2.750	2.650	2.700	2.700	455,000
2022-11-10	2.700	2.770	2.630	2.630	2.630	1,026,000
2022-11-09	2.780	2.780	2.660	2.700	2.700	1,160,000
2022-11-08	2.820	2.820	2.750	2.780	2.780	272,000
2022-11-07	2.770	2.840	2.760	2.820	2.820	747,000

← NewerPage 16 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.