PhilWeb Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-17	3.570	3.670	3.410	3.490	3.490	3,885,000
2022-05-16	3.590	3.800	3.590	3.650	3.650	3,742,000
2022-05-13	3.250	3.570	3.220	3.550	3.550	5,719,000
2022-05-12	3.460	3.660	3.240	3.250	3.250	12,711,000
2022-05-11	4.050	4.100	3.500	3.500	3.500	16,124,000
2022-05-10	3.500	4.450	3.500	4.060	4.060	42,735,000
2022-05-06	2.840	3.190	2.770	3.100	3.100	13,055,000
2022-05-05	2.600	3.000	2.600	2.950	2.950	10,283,000
2022-05-04	2.310	2.610	2.310	2.600	2.600	7,462,000
2022-05-02	2.270	2.310	2.270	2.310	2.310	86,000
2022-04-29	2.300	2.300	2.260	2.260	2.260	321,000
2022-04-28	2.300	2.300	2.260	2.260	2.260	427,000
2022-04-27	2.290	2.300	2.270	2.300	2.300	136,000
2022-04-26	2.310	2.310	2.290	2.300	2.300	821,000
2022-04-25	2.260	2.300	2.260	2.300	2.300	203,000
2022-04-22	2.290	2.340	2.270	2.290	2.290	157,000
2022-04-21	2.340	2.340	2.300	2.300	2.300	466,000
2022-04-20	2.320	2.320	2.300	2.300	2.300	956,000
2022-04-19	2.310	2.330	2.300	2.310	2.310	793,000
2022-04-18	2.270	2.320	2.270	2.300	2.300	78,000
2022-04-13	2.300	2.330	2.300	2.300	2.300	214,000
2022-04-12	2.230	2.320	2.220	2.320	2.320	141,000
2022-04-11	2.300	2.300	2.240	2.240	2.240	107,000
2022-04-08	2.270	2.270	2.260	2.260	2.260	93,000
2022-04-07	2.280	2.300	2.270	2.270	2.270	862,000
2022-04-06	2.300	2.300	2.290	2.300	2.300	250,000
2022-04-05	2.300	2.320	2.300	2.300	2.300	398,000
2022-04-04	2.260	2.290	2.260	2.290	2.290	122,000
2022-04-01	2.250	2.250	2.210	2.240	2.240	76,000
2022-03-31	2.220	2.260	2.220	2.250	2.250	63,000
2022-03-30	2.260	2.300	2.200	2.220	2.220	171,000
2022-03-29	2.150	2.250	2.150	2.240	2.240	239,000
2022-03-28	2.150	2.170	2.150	2.150	2.150	77,000
2022-03-25	2.140	2.160	2.100	2.100	2.100	104,000
2022-03-24	2.140	2.140	2.140	2.140	2.140	5,000
2022-03-23	2.090	2.120	2.090	2.100	2.100	27,000
2022-03-22	2.100	2.100	2.080	2.090	2.090	60,000
2022-03-21	2.140	2.200	2.120	2.150	2.150	195,000
2022-03-18	2.200	2.200	2.150	2.170	2.170	160,000
2022-03-17	2.150	2.300	2.150	2.200	2.200	316,000
2022-03-16	2.010	2.280	2.000	2.140	2.140	143,000
2022-03-15	2.030	2.030	1.900	2.000	2.000	633,000
2022-03-14	2.150	2.150	2.020	2.090	2.090	299,000
2022-03-11	2.180	2.180	2.150	2.150	2.150	243,000
2022-03-10	2.180	2.240	2.180	2.220	2.220	97,000
2022-03-09	2.200	2.220	2.180	2.200	2.200	229,000
2022-03-08	2.370	2.370	2.210	2.220	2.220	169,000
2022-03-07	2.300	2.300	2.260	2.280	2.280	63,000
2022-03-04	2.320	2.360	2.320	2.350	2.350	369,000
2022-03-03	2.340	2.360	2.340	2.360	2.360	253,000
2022-03-02	2.270	2.360	2.270	2.300	2.300	195,000
2022-03-01	2.300	2.360	2.250	2.270	2.270	456,000
2022-02-28	2.220	2.340	2.200	2.300	2.300	385,000
2022-02-24	2.350	2.350	2.220	2.220	2.220	1,280,000
2022-02-23	2.260	2.360	2.260	2.360	2.360	2,195,000
2022-02-22	2.190	2.260	2.160	2.260	2.260	570,000
2022-02-21	2.200	2.250	2.110	2.240	2.240	606,000
2022-02-18	2.230	2.260	2.170	2.210	2.210	596,000
2022-02-17	2.140	2.260	2.140	2.230	2.230	1,840,000
2022-02-16	2.160	2.160	2.040	2.140	2.140	757,000

← NewerPage 19 of 21 · 1,223 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.