PhilWeb Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-14	1.980	2.000	1.980	2.000	2.000	512,000
2022-02-11	1.930	1.980	1.880	1.950	1.950	298,000
2022-02-10	1.980	1.990	1.950	1.950	1.950	75,000
2022-02-09	1.960	1.980	1.960	1.980	1.980	75,000
2022-02-08	1.960	1.960	1.920	1.960	1.960	146,000
2022-02-07	1.930	1.970	1.860	1.960	1.960	259,000
2022-02-04	1.930	1.960	1.920	1.950	1.950	148,000
2022-02-03	1.980	1.980	1.910	1.960	1.960	47,000
2022-02-02	1.950	1.970	1.910	1.970	1.970	445,000
2022-01-31	1.950	1.960	1.930	1.960	1.960	250,000
2022-01-28	1.960	1.970	1.930	1.960	1.960	203,000
2022-01-27	2.030	2.040	1.950	1.990	1.990	150,000
2022-01-26	2.000	2.000	2.000	2.000	2.000	8,000
2022-01-25	1.970	2.000	1.950	2.000	2.000	136,000
2022-01-24	2.010	2.040	1.970	2.020	2.020	230,000
2022-01-21	2.040	2.040	2.000	2.020	2.020	164,000
2022-01-20	2.000	2.040	2.000	2.040	2.040	106,000
2022-01-19	2.050	2.100	2.040	2.040	2.040	403,000
2022-01-18	1.960	2.040	1.960	2.040	2.040	940,000
2022-01-17	1.880	1.970	1.870	1.920	1.920	221,000
2022-01-14	1.870	2.000	1.850	1.890	1.890	228,000
2022-01-13	1.900	1.900	1.860	1.880	1.880	224,000
2022-01-12	1.850	1.900	1.850	1.900	1.900	226,000
2022-01-11	1.880	1.880	1.850	1.850	1.850	3,000
2022-01-10	1.810	1.900	1.810	1.890	1.890	193,000
2022-01-07	1.830	1.860	1.800	1.800	1.800	283,000
2022-01-06	1.880	1.900	1.850	1.850	1.850	68,000
2022-01-05	1.900	1.940	1.880	1.900	1.900	216,000
2022-01-03	1.950	1.950	1.900	1.940	1.940	87,000
2021-12-31	1.930	1.960	1.930	1.960	1.960	148,000
2021-12-29	1.930	1.930	1.880	1.930	1.930	312,000
2021-12-28	1.900	1.910	1.870	1.880	1.880	166,000
2021-12-27	1.860	1.900	1.850	1.900	1.900	330,000
2021-12-24	1.910	1.970	1.870	1.870	1.870	178,000
2021-12-23	1.900	1.960	1.900	1.950	1.950	45,000
2021-12-22	1.860	1.970	1.860	1.940	1.940	136,000
2021-12-21	1.910	1.910	1.860	1.900	1.900	38,000
2021-12-20	1.900	1.970	1.900	1.960	1.960	80,000
2021-12-17	1.970	1.970	1.900	1.970	1.970	64,000
2021-12-16	1.880	2.000	1.880	1.970	1.970	597,000
2021-12-15	1.820	1.870	1.820	1.870	1.870	124,000
2021-12-14	1.820	1.880	1.820	1.860	1.860	96,000
2021-12-13	1.830	1.880	1.820	1.880	1.880	92,000
2021-12-10	1.850	1.860	1.830	1.860	1.860	194,000
2021-12-09	1.840	1.900	1.830	1.860	1.860	133,000
2021-12-07	1.890	1.890	1.810	1.870	1.870	110,000
2021-12-06	1.860	1.900	1.770	1.900	1.900	203,000
2021-12-03	1.900	2.000	1.810	1.850	1.850	811,000
2021-12-02	1.900	1.940	1.800	1.900	1.900	443,000
2021-12-01	1.950	1.990	1.900	1.900	1.900	435,000
2021-11-29	1.990	2.000	1.900	1.970	1.970	496,000
2021-11-26	2.050	2.070	2.030	2.030	2.030	126,000
2021-11-25	2.050	2.090	2.000	2.090	2.090	655,000
2021-11-24	2.070	2.160	2.050	2.060	2.060	158,000
2021-11-23	2.050	2.160	2.050	2.160	2.160	93,000
2021-11-22	2.110	2.160	2.000	2.060	2.060	354,000
2021-11-19	2.100	2.200	2.100	2.160	2.160	274,000
2021-11-18	2.180	2.220	2.180	2.220	2.220	40,000
2021-11-17	2.200	2.210	2.180	2.210	2.210	124,000
2021-11-16	2.210	2.210	2.120	2.200	2.200	269,000

← NewerPage 20 of 21 · 1,218 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.