PhilWeb Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-20	13.580	13.580	13.100	13.560	13.560	1,554,400
2026-07-17	13.800	13.800	13.400	13.580	13.580	1,628,900
2026-07-16	13.560	13.800	13.320	13.800	13.800	621,600
2026-07-15	13.980	14.040	13.400	13.680	13.680	1,656,000
2026-07-14	14.100	14.240	13.840	13.980	13.980	1,378,100
2026-07-13	14.240	14.300	14.100	14.100	14.100	1,291,100
2026-07-10	13.700	14.200	13.700	14.160	14.160	2,753,800
2026-07-09	13.560	13.720	13.300	13.560	13.560	2,269,000
2026-07-08	13.820	13.960	13.560	13.600	13.600	1,198,500
2026-07-07	13.840	14.000	13.680	13.820	13.820	1,686,900
2026-07-06	14.000	14.060	13.720	13.840	13.840	1,514,600
2026-07-03	14.040	14.040	13.660	13.960	13.960	1,956,400
2026-07-02	14.100	14.300	14.020	14.040	14.040	1,629,600
2026-07-01	14.000	14.260	13.940	14.000	14.000	2,117,700
2026-06-30	13.780	14.100	13.540	14.000	14.000	3,805,400
2026-06-29	14.480	14.500	13.700	13.800	13.800	3,584,900
2026-06-26	14.400	14.600	14.120	14.500	14.500	2,122,500
2026-06-25	14.640	14.800	14.020	14.500	14.500	4,795,400
2026-06-24	13.600	14.500	13.540	14.480	14.480	9,836,000
2026-06-23	12.800	13.880	12.800	13.380	13.380	5,585,400
2026-06-22	12.700	13.060	12.500	12.800	12.800	7,532,300
2026-06-19	12.560	12.800	12.340	12.740	12.740	3,663,400
2026-06-18	12.320	12.700	12.180	12.500	12.500	2,992,100
2026-06-17	12.000	12.460	12.000	12.320	12.320	2,414,800
2026-06-16	12.060	12.220	11.960	12.000	12.000	1,675,700
2026-06-15	11.780	12.300	11.780	12.060	12.060	2,033,500
2026-06-11	11.740	11.820	11.540	11.780	11.780	1,991,600
2026-06-10	11.700	11.800	11.400	11.740	11.740	1,802,600
2026-06-09	11.580	11.700	11.340	11.680	11.680	1,492,500
2026-06-08	11.700	11.740	11.140	11.600	11.600	2,127,900
2026-06-05	11.500	11.660	11.400	11.620	11.620	1,572,600
2026-06-04	11.400	11.660	11.020	11.560	11.560	1,848,500
2026-06-03	12.300	12.400	11.340	11.680	11.680	4,057,800
2026-06-02	12.300	12.420	12.120	12.200	12.200	2,634,600
2026-06-01	12.020	12.420	11.520	12.200	12.200	2,549,400
2026-05-29	12.360	13.100	12.200	12.200	12.200	7,270,100
2026-05-28	12.200	12.360	12.000	12.300	12.300	2,707,400
2026-05-26	12.200	12.320	12.080	12.200	12.200	1,174,700
2026-05-25	12.300	12.500	12.120	12.200	12.200	1,338,800
2026-05-22	12.180	12.500	12.160	12.280	12.280	1,828,100
2026-05-21	12.240	12.600	11.980	12.180	12.180	2,397,300
2026-05-20	12.100	12.560	12.000	12.240	12.240	1,503,200
2026-05-19	12.300	12.420	12.020	12.100	12.100	404,200
2026-05-18	12.480	12.600	12.000	12.300	12.300	1,808,400
2026-05-15	12.060	12.640	11.820	12.480	12.480	5,274,800
2026-05-14	11.100	12.080	11.080	11.880	11.880	5,885,200
2026-05-13	10.760	11.220	10.200	11.080	11.080	6,470,000
2026-05-12	10.800	10.800	10.640	10.780	10.780	672,800
2026-05-11	10.840	10.940	10.560	10.800	10.800	748,700
2026-05-08	10.880	10.940	10.800	10.860	10.860	651,500
2026-05-07	10.900	10.960	10.800	10.880	10.880	842,300
2026-05-06	10.960	10.960	10.860	10.900	10.900	1,613,200
2026-05-05	11.000	11.180	10.800	10.960	10.960	810,300
2026-05-04	11.000	11.180	10.900	11.000	11.000	1,611,500
2026-04-30	11.060	11.200	10.700	11.000	11.000	2,856,900
2026-04-29	11.060	11.200	10.800	11.060	11.060	4,843,200
2026-04-28	11.320	11.380	10.880	11.060	11.060	4,234,200
2026-04-27	11.500	11.700	11.120	11.320	11.320	15,292,800
2026-04-24	11.520	11.660	11.260	11.480	11.480	1,205,000
2026-04-23	11.900	12.220	11.320	11.520	11.520	4,722,800

← NewerPage 2 of 5 · 241 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.