PhilWeb Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-22 | 7.530 | 7.700 | 7.460 | 7.500 | 7.500 | 2,284,800 |
| 2026-01-21 | 7.290 | 7.580 | 7.290 | 7.510 | 7.510 | 4,971,500 |
| 2026-01-20 | 7.500 | 7.690 | 7.280 | 7.290 | 7.290 | 3,750,300 |
| 2026-01-19 | 7.010 | 7.540 | 6.930 | 7.380 | 7.380 | 3,711,800 |
| 2026-01-16 | 7.150 | 7.320 | 6.920 | 6.930 | 6.930 | 5,912,400 |
| 2026-01-15 | 6.590 | 7.080 | 6.520 | 7.080 | 7.080 | 8,967,400 |
| 2026-01-14 | 6.330 | 6.580 | 6.250 | 6.500 | 6.500 | 1,594,600 |
| 2026-01-13 | 6.340 | 6.400 | 6.180 | 6.330 | 6.330 | 3,885,900 |
| 2026-01-12 | 6.360 | 6.370 | 6.210 | 6.340 | 6.340 | 2,593,800 |
| 2026-01-09 | 6.420 | 6.500 | 6.360 | 6.360 | 6.360 | 960,800 |
| 2026-01-08 | 6.410 | 6.630 | 6.410 | 6.410 | 6.410 | 2,750,300 |
| 2026-01-07 | 6.460 | 6.530 | 6.290 | 6.390 | 6.390 | 2,139,200 |
| 2026-01-06 | 6.260 | 6.550 | 6.260 | 6.420 | 6.420 | 2,572,500 |
| 2026-01-05 | 6.270 | 6.400 | 6.210 | 6.260 | 6.260 | 1,227,200 |
| 2026-01-02 | 6.200 | 6.490 | 6.200 | 6.270 | 6.270 | 1,314,300 |
| 2025-12-29 | 6.200 | 6.390 | 6.200 | 6.200 | 6.200 | 1,067,300 |
| 2025-12-26 | 6.300 | 6.430 | 6.150 | 6.200 | 6.200 | 1,770,000 |
| 2025-12-23 | 6.170 | 6.440 | 6.110 | 6.300 | 6.300 | 1,328,100 |
| 2025-12-22 | 5.900 | 6.200 | 5.810 | 6.170 | 6.170 | 1,159,700 |
| 2025-12-19 | 5.800 | 5.980 | 5.750 | 5.900 | 5.900 | 1,615,100 |
| 2025-12-18 | 5.760 | 5.970 | 5.670 | 5.800 | 5.800 | 2,626,000 |
| 2025-12-17 | 5.940 | 6.030 | 5.700 | 5.810 | 5.810 | 2,791,200 |
| 2025-12-16 | 6.150 | 6.190 | 5.860 | 5.940 | 5.940 | 2,574,100 |
| 2025-12-15 | 6.350 | 6.610 | 5.940 | 6.150 | 6.150 | 4,418,600 |
| 2025-12-12 | 6.220 | 6.330 | 6.150 | 6.250 | 6.250 | 2,562,100 |
| 2025-12-11 | 6.300 | 6.500 | 6.090 | 6.250 | 6.250 | 1,931,000 |
| 2025-12-10 | 6.790 | 6.790 | 6.400 | 6.400 | 6.400 | 3,676,800 |
| 2025-12-09 | 6.450 | 6.800 | 6.300 | 6.700 | 6.700 | 4,371,400 |
| 2025-12-05 | 6.370 | 6.490 | 6.200 | 6.400 | 6.400 | 1,812,100 |
| 2025-12-04 | 6.610 | 6.770 | 5.800 | 6.370 | 6.370 | 8,636,600 |
| 2025-12-03 | 6.890 | 7.040 | 6.600 | 6.630 | 6.630 | 7,273,500 |
| 2025-12-02 | 6.750 | 6.920 | 6.520 | 6.860 | 6.860 | 2,111,400 |
| 2025-12-01 | 6.830 | 6.940 | 6.600 | 6.740 | 6.740 | 5,480,400 |
| 2025-11-28 | 6.230 | 6.950 | 6.230 | 6.760 | 6.760 | 8,846,300 |
| 2025-11-27 | 5.970 | 6.250 | 5.900 | 6.210 | 6.210 | 3,415,400 |
| 2025-11-26 | 6.200 | 6.500 | 5.800 | 5.960 | 5.960 | 8,187,100 |
| 2025-11-25 | 5.250 | 6.450 | 5.250 | 6.150 | 6.150 | 15,332,200 |
| 2025-11-24 | 5.030 | 5.270 | 5.020 | 5.240 | 5.240 | 3,348,200 |
| 2025-11-21 | 4.720 | 5.050 | 4.710 | 5.030 | 5.030 | 3,302,000 |
| 2025-11-20 | 4.650 | 4.800 | 4.650 | 4.750 | 4.750 | 1,553,000 |
| 2025-11-19 | 4.610 | 4.700 | 4.440 | 4.640 | 4.640 | 3,298,000 |
| 2025-11-18 | 4.250 | 4.630 | 4.250 | 4.610 | 4.610 | 7,517,000 |
| 2025-11-17 | 3.920 | 4.250 | 3.870 | 4.230 | 4.230 | 3,363,000 |
| 2025-11-14 | 4.150 | 4.250 | 3.800 | 3.900 | 3.900 | 5,144,000 |
| 2025-11-13 | 3.820 | 4.100 | 3.810 | 4.100 | 4.100 | 2,953,000 |
| 2025-11-12 | 3.940 | 3.950 | 3.830 | 3.900 | 3.900 | 1,945,000 |
| 2025-11-11 | 3.800 | 3.980 | 3.750 | 3.960 | 3.960 | 2,047,000 |
| 2025-11-10 | 3.650 | 3.820 | 3.620 | 3.800 | 3.800 | 407,000 |
| 2025-11-07 | 3.840 | 3.840 | 3.620 | 3.690 | 3.690 | 130,000 |
| 2025-11-06 | 3.800 | 3.800 | 3.530 | 3.800 | 3.800 | 2,018,000 |
| 2025-11-05 | 3.910 | 3.910 | 3.650 | 3.650 | 3.650 | 702,000 |
| 2025-11-04 | 3.880 | 3.950 | 3.860 | 3.910 | 3.910 | 706,000 |
| 2025-11-03 | 3.750 | 3.810 | 3.510 | 3.780 | 3.780 | 2,654,000 |
| 2025-10-30 | 4.000 | 4.000 | 3.800 | 3.820 | 3.820 | 648,000 |
| 2025-10-29 | 3.950 | 4.040 | 3.870 | 3.870 | 3.870 | 671,000 |
| 2025-10-28 | 4.000 | 4.000 | 3.700 | 3.950 | 3.950 | 2,045,000 |
| 2025-10-27 | 4.180 | 4.180 | 3.860 | 3.940 | 3.940 | 3,186,000 |
| 2025-10-24 | 4.300 | 4.300 | 4.190 | 4.200 | 4.200 | 477,000 |
| 2025-10-23 | 4.040 | 4.310 | 4.020 | 4.300 | 4.300 | 1,818,000 |
| 2025-10-22 | 4.300 | 4.380 | 4.040 | 4.060 | 4.060 | 2,626,000 |
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.