PhilWeb Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-25 | 3.230 | 3.230 | 2.920 | 2.930 | 2.930 | 4,941,000 |
| 2025-07-24 | 3.130 | 3.260 | 3.000 | 3.110 | 3.110 | 4,709,000 |
| 2025-07-23 | 2.710 | 3.150 | 2.550 | 3.110 | 3.110 | 8,520,000 |
| 2025-07-22 | 2.720 | 2.810 | 2.600 | 2.730 | 2.730 | 3,091,000 |
| 2025-07-21 | 2.800 | 2.890 | 2.690 | 2.720 | 2.720 | 3,414,000 |
| 2025-07-18 | 2.680 | 2.870 | 2.500 | 2.800 | 2.800 | 5,601,000 |
| 2025-07-17 | 2.990 | 3.010 | 2.560 | 2.680 | 2.680 | 9,974,000 |
| 2025-07-16 | 3.350 | 3.370 | 2.810 | 2.990 | 2.990 | 5,715,000 |
| 2025-07-15 | 3.380 | 3.500 | 3.300 | 3.380 | 3.380 | 4,697,000 |
| 2025-07-14 | 3.390 | 3.400 | 3.080 | 3.380 | 3.380 | 7,722,000 |
| 2025-07-11 | 3.430 | 3.490 | 3.360 | 3.390 | 3.390 | 8,650,000 |
| 2025-07-10 | 3.300 | 3.600 | 3.300 | 3.400 | 3.400 | 9,443,000 |
| 2025-07-09 | 3.380 | 3.550 | 3.200 | 3.300 | 3.300 | 15,229,000 |
| 2025-07-08 | 2.920 | 3.440 | 2.860 | 3.370 | 3.370 | 21,089,000 |
| 2025-07-07 | 2.650 | 3.080 | 2.650 | 2.930 | 2.930 | 19,932,000 |
| 2025-07-04 | 2.260 | 2.690 | 2.160 | 2.580 | 2.580 | 12,845,000 |
| 2025-07-03 | 2.300 | 2.450 | 2.120 | 2.320 | 2.320 | 10,240,000 |
| 2025-07-02 | 2.590 | 2.650 | 2.260 | 2.260 | 2.260 | 10,849,000 |
| 2025-07-01 | 2.680 | 2.770 | 2.330 | 2.640 | 2.640 | 7,650,000 |
| 2025-06-30 | 2.700 | 2.880 | 2.660 | 2.740 | 2.740 | 6,721,000 |
| 2025-06-27 | 2.600 | 2.960 | 2.600 | 2.760 | 2.760 | 16,751,000 |
| 2025-06-26 | 2.440 | 2.630 | 2.390 | 2.580 | 2.580 | 10,420,000 |
| 2025-06-25 | 2.400 | 2.490 | 2.330 | 2.440 | 2.440 | 5,708,000 |
| 2025-06-24 | 2.210 | 2.500 | 2.210 | 2.390 | 2.390 | 9,254,000 |
| 2025-06-23 | 2.250 | 2.260 | 2.130 | 2.170 | 2.170 | 3,812,000 |
| 2025-06-20 | 2.490 | 2.600 | 2.200 | 2.260 | 2.260 | 11,297,000 |
| 2025-06-19 | 2.000 | 2.450 | 1.970 | 2.410 | 2.410 | 16,401,000 |
| 2025-06-18 | 2.040 | 2.040 | 1.910 | 1.970 | 1.970 | 793,000 |
| 2025-06-17 | 1.890 | 2.080 | 1.890 | 2.020 | 2.020 | 859,000 |
| 2025-06-16 | 2.010 | 2.010 | 1.880 | 1.880 | 1.880 | 362,000 |
| 2025-06-13 | 1.900 | 2.090 | 1.900 | 1.950 | 1.950 | 3,731,000 |
| 2025-06-11 | 1.830 | 1.940 | 1.820 | 1.860 | 1.860 | 1,725,000 |
| 2025-06-10 | 2.050 | 2.050 | 1.830 | 1.830 | 1.830 | 3,040,000 |
| 2025-06-09 | 2.150 | 2.150 | 1.970 | 2.060 | 2.060 | 2,614,000 |
| 2025-06-05 | 2.240 | 2.240 | 2.080 | 2.180 | 2.180 | 1,770,000 |
| 2025-06-04 | 2.140 | 2.260 | 2.080 | 2.240 | 2.240 | 3,607,000 |
| 2025-06-03 | 2.150 | 2.170 | 2.050 | 2.140 | 2.140 | 1,988,000 |
| 2025-06-02 | 1.870 | 2.190 | 1.870 | 2.170 | 2.170 | 3,390,000 |
| 2025-05-30 | 1.900 | 1.950 | 1.870 | 1.870 | 1.870 | 1,184,000 |
| 2025-05-29 | 1.950 | 1.950 | 1.880 | 1.920 | 1.920 | 473,000 |
| 2025-05-28 | 1.910 | 2.030 | 1.910 | 1.950 | 1.950 | 1,228,000 |
| 2025-05-27 | 1.910 | 1.970 | 1.890 | 1.920 | 1.920 | 1,068,000 |
| 2025-05-26 | 1.950 | 2.000 | 1.900 | 1.920 | 1.920 | 494,000 |
| 2025-05-23 | 1.950 | 2.060 | 1.950 | 1.990 | 1.990 | 1,358,000 |
| 2025-05-22 | 1.800 | 1.950 | 1.800 | 1.940 | 1.940 | 2,100,000 |
| 2025-05-21 | 1.790 | 1.850 | 1.790 | 1.800 | 1.800 | 234,000 |
| 2025-05-20 | 1.810 | 1.810 | 1.780 | 1.780 | 1.780 | 640,000 |
| 2025-05-19 | 1.790 | 1.830 | 1.790 | 1.820 | 1.820 | 242,000 |
| 2025-05-16 | 1.810 | 1.860 | 1.810 | 1.810 | 1.810 | 913,000 |
| 2025-05-15 | 1.780 | 1.920 | 1.720 | 1.800 | 1.800 | 2,106,000 |
| 2025-05-14 | 1.720 | 1.780 | 1.700 | 1.760 | 1.760 | 1,174,000 |
| 2025-05-13 | 1.800 | 1.800 | 1.620 | 1.680 | 1.680 | 3,739,000 |
| 2025-05-09 | 1.900 | 1.900 | 1.740 | 1.810 | 1.810 | 4,608,000 |
| 2025-05-08 | 1.890 | 1.930 | 1.860 | 1.880 | 1.880 | 1,364,000 |
| 2025-05-07 | 2.020 | 2.020 | 1.860 | 1.870 | 1.870 | 3,050,000 |
| 2025-05-06 | 2.000 | 2.090 | 1.960 | 2.020 | 2.020 | 849,000 |
| 2025-05-05 | 2.160 | 2.160 | 2.000 | 2.000 | 2.000 | 1,193,000 |
| 2025-05-02 | 2.060 | 2.220 | 2.060 | 2.160 | 2.160 | 4,091,000 |
| 2025-04-30 | 1.810 | 2.080 | 1.810 | 2.060 | 2.060 | 10,864,000 |
| 2025-04-29 | 1.870 | 1.870 | 1.810 | 1.860 | 1.860 | 2,426,000 |
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.