PhilWeb Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-22	11.600	12.020	11.520	11.880	11.880	40,256,602
2026-04-21	11.540	11.880	11.320	11.600	11.600	1,874,900
2026-04-20	11.680	12.060	11.520	11.600	11.600	5,628,600
2026-04-17	11.100	11.840	11.100	11.700	11.700	4,092,300
2026-04-16	10.060	11.100	10.000	11.100	11.100	16,732,900
2026-04-15	10.260	10.300	9.930	10.060	10.060	1,825,700
2026-04-14	10.000	10.280	9.910	10.260	10.260	1,501,900
2026-04-13	10.120	10.120	9.780	10.020	10.020	2,246,200
2026-04-10	10.760	10.760	10.000	10.120	10.120	5,807,500
2026-04-08	10.540	11.280	10.480	10.760	10.760	4,683,400
2026-04-07	10.580	10.940	10.260	10.500	10.500	1,771,700
2026-04-06	10.500	10.860	10.020	10.500	10.500	2,338,800
2026-04-01	11.460	11.460	10.500	10.500	10.500	3,129,000
2026-03-31	10.880	11.040	10.040	11.000	11.000	2,662,900
2026-03-30	11.700	11.700	10.480	10.880	10.880	5,863,300
2026-03-27	11.860	11.860	11.320	11.700	11.700	2,054,000
2026-03-26	11.940	11.940	11.500	11.860	11.860	1,597,900
2026-03-25	11.800	12.000	11.780	11.860	11.860	3,390,800
2026-03-24	11.840	12.000	11.700	11.800	11.800	1,435,300
2026-03-23	11.840	11.960	11.400	11.800	11.800	2,477,600
2026-03-19	11.500	12.000	11.320	11.960	11.960	9,132,700
2026-03-18	11.600	11.900	11.460	11.500	11.500	2,848,500
2026-03-17	10.800	11.600	10.560	11.580	11.580	4,144,100
2026-03-16	10.780	11.000	10.420	10.800	10.800	3,015,700
2026-03-13	11.000	11.000	10.540	10.780	10.780	3,742,700
2026-03-12	11.240	11.240	10.820	11.000	11.000	1,466,500
2026-03-11	10.800	11.240	10.520	11.240	11.240	12,576,600
2026-03-10	10.360	11.260	10.300	10.800	10.800	4,478,300
2026-03-09	10.920	10.920	9.490	10.360	10.360	8,513,900
2026-03-06	11.300	11.620	10.500	11.000	11.000	3,447,500
2026-03-05	11.320	11.980	11.320	11.380	11.380	2,402,100
2026-03-04	11.980	11.980	11.200	11.360	11.360	2,807,600
2026-03-03	12.000	12.280	11.800	12.000	12.000	2,891,900
2026-03-02	11.900	12.100	11.520	11.900	11.900	2,622,300
2026-02-27	11.980	12.860	11.980	12.100	12.100	1,977,000
2026-02-26	12.000	12.300	11.820	11.900	11.900	3,447,100
2026-02-25	11.520	12.000	11.520	12.000	12.000	3,039,000
2026-02-24	10.840	11.640	10.840	11.400	11.400	4,745,700
2026-02-23	10.500	10.900	10.500	10.900	10.900	3,247,000
2026-02-20	10.400	10.660	10.100	10.240	10.240	1,457,400
2026-02-19	9.910	10.400	9.830	10.380	10.380	3,783,600
2026-02-18	9.980	9.980	9.580	9.910	9.910	1,739,000
2026-02-16	9.610	10.000	9.610	9.980	9.980	2,504,900
2026-02-13	9.980	9.980	9.600	9.600	9.600	4,517,100
2026-02-12	10.100	10.100	9.720	9.990	9.990	2,477,500
2026-02-11	10.100	10.280	10.080	10.100	10.100	1,853,000
2026-02-10	9.770	10.160	9.770	10.080	10.080	3,768,100
2026-02-09	9.800	10.040	9.770	9.770	9.770	3,426,600
2026-02-06	9.850	9.940	9.660	9.800	9.800	1,588,400
2026-02-05	9.850	10.040	9.750	9.860	9.860	2,067,800
2026-02-04	9.460	9.850	9.460	9.740	9.740	1,405,200
2026-02-03	9.420	9.770	9.250	9.460	9.460	2,086,900
2026-02-02	9.680	9.840	9.310	9.450	9.450	2,866,500
2026-01-30	8.500	10.060	8.500	9.690	9.690	9,495,400
2026-01-29	7.900	8.510	7.900	8.350	8.350	5,636,300
2026-01-28	7.900	8.000	7.850	7.900	7.900	1,665,200
2026-01-27	7.800	8.010	7.770	7.990	7.990	5,608,000
2026-01-26	7.550	8.000	7.550	7.930	7.930	4,107,400
2026-01-23	7.500	7.690	7.320	7.690	7.690	3,024,900
2026-01-22	7.530	7.700	7.460	7.500	7.500	2,284,800

← NewerPage 3 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.