PhilWeb Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-21 | 4.380 | 4.380 | 4.280 | 4.300 | 4.300 | 1,843,000 |
| 2025-10-20 | 4.300 | 4.390 | 4.300 | 4.380 | 4.380 | 819,000 |
| 2025-10-17 | 4.480 | 4.490 | 4.180 | 4.420 | 4.420 | 1,289,000 |
| 2025-10-16 | 4.330 | 4.520 | 4.300 | 4.380 | 4.380 | 578,000 |
| 2025-10-15 | 4.270 | 4.320 | 4.250 | 4.310 | 4.310 | 950,000 |
| 2025-10-14 | 4.500 | 4.640 | 4.250 | 4.300 | 4.300 | 2,668,000 |
| 2025-10-13 | 4.480 | 4.700 | 4.260 | 4.490 | 4.490 | 3,487,000 |
| 2025-10-10 | 4.040 | 4.810 | 4.040 | 4.480 | 4.480 | 12,319,000 |
| 2025-10-09 | 5.090 | 5.090 | 4.020 | 4.060 | 4.060 | 16,707,900 |
| 2025-10-08 | 4.990 | 5.140 | 4.980 | 5.090 | 5.090 | 3,720,000 |
| 2025-10-07 | 4.780 | 5.020 | 4.780 | 4.990 | 4.990 | 3,156,000 |
| 2025-10-06 | 4.970 | 4.970 | 4.600 | 4.790 | 4.790 | 3,765,000 |
| 2025-10-03 | 4.980 | 5.030 | 4.950 | 4.980 | 4.980 | 1,192,000 |
| 2025-10-02 | 5.030 | 5.060 | 4.920 | 4.920 | 4.920 | 1,368,600 |
| 2025-10-01 | 4.980 | 5.130 | 4.950 | 5.020 | 5.020 | 3,422,000 |
| 2025-09-30 | 5.000 | 5.020 | 4.850 | 4.980 | 4.980 | 5,088,100 |
| 2025-09-29 | 5.070 | 5.190 | 4.980 | 5.000 | 5.000 | 2,939,400 |
| 2025-09-26 | 5.090 | 5.160 | 5.070 | 5.080 | 5.080 | 469,500 |
| 2025-09-25 | 5.160 | 5.210 | 5.060 | 5.090 | 5.090 | 2,101,000 |
| 2025-09-24 | 5.150 | 5.210 | 5.050 | 5.160 | 5.160 | 1,751,000 |
| 2025-09-23 | 5.260 | 5.260 | 5.110 | 5.160 | 5.160 | 1,452,600 |
| 2025-09-22 | 5.110 | 5.360 | 5.110 | 5.260 | 5.260 | 2,945,000 |
| 2025-09-19 | 5.190 | 5.540 | 4.900 | 5.090 | 5.090 | 26,272,900 |
| 2025-09-18 | 5.040 | 5.450 | 5.000 | 5.400 | 5.400 | 6,841,900 |
| 2025-09-17 | 5.220 | 5.390 | 5.000 | 5.030 | 5.030 | 5,802,200 |
| 2025-09-16 | 4.980 | 5.350 | 4.760 | 5.150 | 5.150 | 10,445,000 |
| 2025-09-15 | 5.050 | 5.150 | 4.950 | 4.980 | 4.980 | 2,293,600 |
| 2025-09-12 | 5.210 | 5.300 | 4.830 | 5.050 | 5.050 | 6,109,700 |
| 2025-09-11 | 5.020 | 5.260 | 4.850 | 5.220 | 5.220 | 11,815,500 |
| 2025-09-10 | 4.760 | 5.130 | 4.670 | 5.020 | 5.020 | 7,289,000 |
| 2025-09-09 | 4.430 | 4.890 | 4.430 | 4.730 | 4.730 | 5,339,000 |
| 2025-09-08 | 5.350 | 5.500 | 4.400 | 4.430 | 4.430 | 24,161,400 |
| 2025-09-05 | 5.120 | 5.380 | 4.980 | 5.330 | 5.330 | 18,219,900 |
| 2025-09-04 | 4.820 | 5.250 | 4.650 | 5.120 | 5.120 | 11,323,000 |
| 2025-09-03 | 5.200 | 5.340 | 4.770 | 4.820 | 4.820 | 30,666,301 |
| 2025-09-02 | 3.560 | 5.080 | 3.520 | 5.050 | 5.050 | 45,134,000 |
| 2025-09-01 | 3.120 | 3.640 | 3.120 | 3.580 | 3.580 | 11,924,000 |
| 2025-08-29 | 3.130 | 3.230 | 3.060 | 3.220 | 3.220 | 6,385,000 |
| 2025-08-28 | 3.270 | 3.270 | 3.040 | 3.050 | 3.050 | 5,303,000 |
| 2025-08-27 | 3.360 | 3.360 | 3.140 | 3.270 | 3.270 | 3,303,000 |
| 2025-08-26 | 3.070 | 3.390 | 3.060 | 3.290 | 3.290 | 5,948,000 |
| 2025-08-22 | 2.950 | 3.160 | 2.950 | 3.060 | 3.060 | 11,540,000 |
| 2025-08-20 | 3.090 | 3.090 | 2.950 | 2.960 | 2.960 | 2,767,000 |
| 2025-08-19 | 3.110 | 3.190 | 3.000 | 3.030 | 3.030 | 3,267,000 |
| 2025-08-18 | 3.070 | 3.220 | 3.050 | 3.100 | 3.100 | 2,262,000 |
| 2025-08-15 | 3.120 | 3.310 | 2.920 | 3.140 | 3.140 | 11,131,000 |
| 2025-08-14 | 3.650 | 3.800 | 3.040 | 3.270 | 3.270 | 13,840,000 |
| 2025-08-13 | 3.580 | 3.730 | 3.530 | 3.650 | 3.650 | 8,436,000 |
| 2025-08-12 | 3.200 | 3.610 | 3.110 | 3.570 | 3.570 | 16,539,000 |
| 2025-08-11 | 3.090 | 3.320 | 3.090 | 3.200 | 3.200 | 5,773,000 |
| 2025-08-08 | 3.080 | 3.250 | 3.010 | 3.120 | 3.120 | 12,849,000 |
| 2025-08-07 | 3.280 | 3.280 | 3.070 | 3.260 | 3.260 | 2,773,000 |
| 2025-08-06 | 3.320 | 3.320 | 3.240 | 3.290 | 3.290 | 688,000 |
| 2025-08-05 | 3.240 | 3.390 | 3.240 | 3.310 | 3.310 | 718,000 |
| 2025-08-04 | 3.400 | 3.490 | 3.250 | 3.250 | 3.250 | 4,313,000 |
| 2025-08-01 | 3.210 | 3.440 | 3.100 | 3.400 | 3.400 | 11,096,000 |
| 2025-07-31 | 3.460 | 3.470 | 3.180 | 3.290 | 3.290 | 11,240,000 |
| 2025-07-30 | 3.580 | 3.700 | 3.350 | 3.580 | 3.580 | 7,402,000 |
| 2025-07-29 | 3.500 | 3.780 | 3.360 | 3.500 | 3.500 | 17,071,000 |
| 2025-07-28 | 3.000 | 3.450 | 3.000 | 3.350 | 3.350 | 11,513,000 |
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.