PhilWeb Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-11-04 | 2.740 | 2.770 | 2.740 | 2.760 | 2.760 | 2,227,000 |
| 2022-11-03 | 2.780 | 2.780 | 2.690 | 2.720 | 2.720 | 334,000 |
| 2022-11-02 | 2.820 | 2.830 | 2.790 | 2.790 | 2.790 | 372,000 |
| 2022-10-28 | 2.840 | 2.840 | 2.740 | 2.820 | 2.820 | 4,732,000 |
| 2022-10-27 | 2.710 | 2.840 | 2.670 | 2.820 | 2.820 | 1,033,000 |
| 2022-10-26 | 2.740 | 2.740 | 2.620 | 2.700 | 2.700 | 855,000 |
| 2022-10-25 | 2.850 | 2.880 | 2.650 | 2.720 | 2.720 | 4,257,000 |
| 2022-10-24 | 2.950 | 2.950 | 2.780 | 2.850 | 2.850 | 1,410,000 |
| 2022-10-21 | 2.860 | 2.940 | 2.850 | 2.910 | 2.910 | 5,328,000 |
| 2022-10-20 | 2.840 | 2.880 | 2.770 | 2.840 | 2.840 | 1,562,000 |
| 2022-10-19 | 3.020 | 3.070 | 2.800 | 2.830 | 2.830 | 3,916,000 |
| 2022-10-18 | 3.120 | 3.180 | 3.000 | 3.020 | 3.020 | 3,339,000 |
| 2022-10-17 | 2.910 | 3.120 | 2.850 | 3.090 | 3.090 | 4,391,000 |
| 2022-10-14 | 2.890 | 2.950 | 2.820 | 2.910 | 2.910 | 795,000 |
| 2022-10-13 | 3.000 | 3.030 | 2.900 | 2.900 | 2.900 | 1,093,000 |
| 2022-10-12 | 2.830 | 3.010 | 2.730 | 2.960 | 2.960 | 2,644,000 |
| 2022-10-11 | 2.800 | 2.910 | 2.720 | 2.830 | 2.830 | 1,773,000 |
| 2022-10-10 | 2.950 | 3.020 | 2.700 | 2.800 | 2.800 | 2,430,000 |
| 2022-10-07 | 2.850 | 3.090 | 2.750 | 2.960 | 2.960 | 7,873,000 |
| 2022-10-06 | 2.450 | 2.850 | 2.350 | 2.840 | 2.840 | 7,453,000 |
| 2022-10-05 | 2.300 | 2.370 | 2.300 | 2.360 | 2.360 | 420,000 |
| 2022-10-04 | 2.390 | 2.390 | 2.300 | 2.350 | 2.350 | 591,000 |
| 2022-10-03 | 2.350 | 2.390 | 2.250 | 2.290 | 2.290 | 8,568,000 |
| 2022-09-30 | 2.350 | 2.430 | 2.350 | 2.390 | 2.390 | 456,000 |
| 2022-09-29 | 2.500 | 2.580 | 2.400 | 2.460 | 2.460 | 603,000 |
| 2022-09-28 | 2.330 | 2.390 | 2.300 | 2.390 | 2.390 | 5,784,000 |
| 2022-09-27 | 2.480 | 2.480 | 2.300 | 2.330 | 2.330 | 951,000 |
| 2022-09-23 | 2.380 | 2.550 | 2.380 | 2.500 | 2.500 | 581,000 |
| 2022-09-22 | 2.540 | 2.550 | 2.380 | 2.380 | 2.380 | 1,374,000 |
| 2022-09-21 | 2.700 | 2.700 | 2.500 | 2.580 | 2.580 | 1,670,000 |
| 2022-09-20 | 2.710 | 2.770 | 2.710 | 2.710 | 2.710 | 659,000 |
| 2022-09-19 | 2.950 | 2.950 | 2.700 | 2.730 | 2.730 | 1,788,000 |
| 2022-09-16 | 2.970 | 2.980 | 2.900 | 2.950 | 2.950 | 1,256,000 |
| 2022-09-15 | 3.040 | 3.090 | 2.960 | 2.980 | 2.980 | 1,217,000 |
| 2022-09-14 | 3.030 | 3.080 | 2.990 | 3.040 | 3.040 | 1,276,000 |
| 2022-09-13 | 3.220 | 3.330 | 3.100 | 3.100 | 3.100 | 1,679,000 |
| 2022-09-12 | 3.170 | 3.270 | 3.170 | 3.260 | 3.260 | 1,667,000 |
| 2022-09-09 | 3.080 | 3.200 | 3.080 | 3.190 | 3.190 | 1,116,000 |
| 2022-09-08 | 3.050 | 3.080 | 3.000 | 3.070 | 3.070 | 515,000 |
| 2022-09-07 | 3.010 | 3.050 | 2.970 | 3.040 | 3.040 | 673,000 |
| 2022-09-06 | 3.000 | 3.050 | 2.950 | 3.000 | 3.000 | 1,002,000 |
| 2022-09-05 | 3.100 | 3.100 | 2.990 | 3.000 | 3.000 | 774,000 |
| 2022-09-02 | 3.160 | 3.200 | 3.050 | 3.060 | 3.060 | 1,119,000 |
| 2022-09-01 | 3.000 | 3.150 | 2.990 | 3.140 | 3.140 | 6,674,000 |
| 2022-08-31 | 2.970 | 2.990 | 2.900 | 2.970 | 2.970 | 1,167,000 |
| 2022-08-30 | 2.950 | 3.000 | 2.950 | 2.990 | 2.990 | 693,000 |
| 2022-08-26 | 3.120 | 3.120 | 3.000 | 3.050 | 3.050 | 914,000 |
| 2022-08-25 | 3.070 | 3.130 | 3.060 | 3.100 | 3.100 | 942,000 |
| 2022-08-24 | 3.100 | 3.160 | 3.000 | 3.070 | 3.070 | 1,771,000 |
| 2022-08-23 | 3.200 | 3.200 | 3.060 | 3.100 | 3.100 | 1,844,000 |
| 2022-08-22 | 3.180 | 3.300 | 3.170 | 3.230 | 3.230 | 715,000 |
| 2022-08-19 | 3.260 | 3.260 | 3.120 | 3.170 | 3.170 | 1,684,000 |
| 2022-08-18 | 3.350 | 3.350 | 3.200 | 3.260 | 3.260 | 1,155,000 |
| 2022-08-17 | 3.400 | 3.460 | 3.330 | 3.350 | 3.350 | 2,351,000 |
| 2022-08-16 | 3.410 | 3.510 | 3.360 | 3.430 | 3.430 | 2,164,000 |
| 2022-08-15 | 3.300 | 3.470 | 3.300 | 3.410 | 3.410 | 2,770,000 |
| 2022-08-12 | 3.260 | 3.400 | 3.180 | 3.280 | 3.280 | 2,581,000 |
| 2022-08-11 | 3.200 | 3.300 | 3.170 | 3.260 | 3.260 | 1,254,000 |
| 2022-08-10 | 3.270 | 3.290 | 3.160 | 3.200 | 3.200 | 1,961,000 |
| 2022-08-09 | 3.150 | 3.290 | 3.120 | 3.250 | 3.250 | 3,903,000 |
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.