PhilWeb Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-08-08 | 2.880 | 3.110 | 2.880 | 3.100 | 3.100 | 2,518,000 |
| 2022-08-05 | 3.000 | 3.010 | 2.860 | 2.880 | 2.880 | 5,243,000 |
| 2022-08-04 | 3.250 | 3.250 | 3.030 | 3.040 | 3.040 | 2,967,000 |
| 2022-08-03 | 3.360 | 3.360 | 3.260 | 3.260 | 3.260 | 3,736,000 |
| 2022-08-02 | 3.440 | 3.440 | 3.310 | 3.360 | 3.360 | 2,924,000 |
| 2022-08-01 | 3.400 | 3.460 | 3.300 | 3.390 | 3.390 | 2,608,000 |
| 2022-07-29 | 3.320 | 3.490 | 3.320 | 3.350 | 3.350 | 8,782,000 |
| 2022-07-28 | 3.270 | 3.360 | 3.240 | 3.280 | 3.280 | 1,352,000 |
| 2022-07-27 | 3.400 | 3.450 | 3.200 | 3.250 | 3.250 | 2,485,000 |
| 2022-07-26 | 3.390 | 3.490 | 3.360 | 3.360 | 3.360 | 1,217,000 |
| 2022-07-25 | 3.660 | 3.660 | 3.300 | 3.390 | 3.390 | 2,498,000 |
| 2022-07-22 | 3.720 | 3.780 | 3.600 | 3.660 | 3.660 | 2,886,000 |
| 2022-07-21 | 3.530 | 3.750 | 3.500 | 3.720 | 3.720 | 3,146,000 |
| 2022-07-20 | 3.340 | 3.550 | 3.250 | 3.500 | 3.500 | 2,739,000 |
| 2022-07-19 | 3.600 | 3.600 | 3.250 | 3.300 | 3.300 | 3,943,000 |
| 2022-07-18 | 3.500 | 3.650 | 3.500 | 3.530 | 3.530 | 1,023,000 |
| 2022-07-15 | 3.820 | 3.840 | 3.340 | 3.440 | 3.440 | 4,856,000 |
| 2022-07-14 | 4.000 | 4.000 | 3.800 | 3.800 | 3.800 | 3,892,000 |
| 2022-07-13 | 4.130 | 4.200 | 3.950 | 4.020 | 4.020 | 3,573,000 |
| 2022-07-12 | 3.850 | 4.130 | 3.850 | 4.080 | 4.080 | 4,564,000 |
| 2022-07-11 | 3.820 | 4.020 | 3.800 | 3.900 | 3.900 | 4,964,000 |
| 2022-07-08 | 3.820 | 4.060 | 3.680 | 3.800 | 3.800 | 8,852,000 |
| 2022-07-07 | 4.300 | 4.300 | 3.880 | 3.880 | 3.880 | 11,120,000 |
| 2022-07-06 | 4.500 | 4.590 | 4.300 | 4.300 | 4.300 | 2,725,000 |
| 2022-07-05 | 4.300 | 4.550 | 4.130 | 4.450 | 4.450 | 7,171,000 |
| 2022-07-04 | 5.090 | 5.100 | 4.200 | 4.300 | 4.300 | 13,479,900 |
| 2022-07-01 | 4.690 | 5.120 | 4.690 | 5.050 | 5.050 | 4,597,000 |
| 2022-06-30 | 5.430 | 5.430 | 4.660 | 4.850 | 4.850 | 24,123,199 |
| 2022-06-29 | 6.080 | 6.140 | 5.460 | 5.480 | 5.480 | 24,022,199 |
| 2022-06-28 | 5.820 | 6.150 | 5.820 | 6.090 | 6.090 | 20,012,500 |
| 2022-06-27 | 5.530 | 5.940 | 5.510 | 5.940 | 5.940 | 9,402,500 |
| 2022-06-24 | 5.460 | 5.540 | 5.380 | 5.490 | 5.490 | 4,728,900 |
| 2022-06-23 | 5.320 | 5.680 | 5.200 | 5.480 | 5.480 | 13,593,300 |
| 2022-06-22 | 5.950 | 6.040 | 5.400 | 5.500 | 5.500 | 24,806,500 |
| 2022-06-21 | 5.150 | 5.950 | 5.100 | 5.950 | 5.950 | 25,286,199 |
| 2022-06-20 | 4.780 | 5.250 | 4.660 | 5.170 | 5.170 | 15,387,000 |
| 2022-06-17 | 4.790 | 5.010 | 4.560 | 4.700 | 4.700 | 20,640,000 |
| 2022-06-16 | 4.390 | 4.810 | 4.370 | 4.800 | 4.800 | 15,738,000 |
| 2022-06-15 | 4.670 | 4.740 | 4.280 | 4.300 | 4.300 | 10,755,000 |
| 2022-06-14 | 4.070 | 4.620 | 4.010 | 4.610 | 4.610 | 13,674,000 |
| 2022-06-13 | 3.950 | 4.120 | 3.850 | 4.060 | 4.060 | 4,207,000 |
| 2022-06-10 | 3.970 | 4.100 | 3.920 | 4.000 | 4.000 | 1,756,000 |
| 2022-06-09 | 4.150 | 4.150 | 3.960 | 3.990 | 3.990 | 2,146,000 |
| 2022-06-08 | 3.930 | 4.140 | 3.880 | 4.100 | 4.100 | 3,942,000 |
| 2022-06-07 | 4.050 | 4.050 | 3.760 | 3.950 | 3.950 | 3,916,000 |
| 2022-06-06 | 4.050 | 4.100 | 3.880 | 3.970 | 3.970 | 1,967,000 |
| 2022-06-03 | 3.900 | 4.170 | 3.830 | 4.040 | 4.040 | 4,248,000 |
| 2022-06-02 | 4.100 | 4.250 | 3.820 | 3.900 | 3.900 | 9,954,000 |
| 2022-06-01 | 3.740 | 4.150 | 3.670 | 4.050 | 4.050 | 6,467,000 |
| 2022-05-31 | 3.650 | 3.770 | 3.610 | 3.740 | 3.740 | 800,000 |
| 2022-05-30 | 3.700 | 3.780 | 3.620 | 3.680 | 3.680 | 3,607,000 |
| 2022-05-27 | 3.900 | 4.090 | 3.810 | 3.810 | 3.810 | 5,960,000 |
| 2022-05-26 | 3.670 | 3.870 | 3.650 | 3.830 | 3.830 | 3,741,000 |
| 2022-05-25 | 3.600 | 3.670 | 3.460 | 3.580 | 3.580 | 2,589,000 |
| 2022-05-24 | 3.600 | 3.700 | 3.600 | 3.600 | 3.600 | 1,161,000 |
| 2022-05-23 | 3.760 | 3.760 | 3.540 | 3.600 | 3.600 | 2,260,000 |
| 2022-05-20 | 3.700 | 3.840 | 3.680 | 3.750 | 3.750 | 1,795,000 |
| 2022-05-19 | 3.750 | 3.900 | 3.650 | 3.650 | 3.650 | 3,583,000 |
| 2022-05-18 | 3.490 | 3.790 | 3.370 | 3.790 | 3.790 | 5,006,000 |
| 2022-05-17 | 3.570 | 3.670 | 3.410 | 3.490 | 3.490 | 3,885,000 |
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.