PhilWeb Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-28 | 1.750 | 1.860 | 1.750 | 1.860 | 1.860 | 524,000 |
| 2025-04-25 | 1.750 | 1.870 | 1.750 | 1.800 | 1.800 | 1,929,000 |
| 2025-04-24 | 1.750 | 1.820 | 1.750 | 1.790 | 1.790 | 2,026,000 |
| 2025-04-23 | 1.700 | 1.820 | 1.660 | 1.750 | 1.750 | 1,329,000 |
| 2025-04-22 | 1.690 | 1.730 | 1.560 | 1.710 | 1.710 | 1,681,000 |
| 2025-04-21 | 1.850 | 1.850 | 1.650 | 1.670 | 1.670 | 1,694,000 |
| 2025-04-16 | 1.820 | 1.890 | 1.820 | 1.860 | 1.860 | 1,086,000 |
| 2025-04-15 | 1.830 | 1.840 | 1.800 | 1.810 | 1.810 | 661,000 |
| 2025-04-14 | 1.850 | 1.850 | 1.790 | 1.850 | 1.850 | 697,000 |
| 2025-04-11 | 1.830 | 1.870 | 1.790 | 1.830 | 1.830 | 983,000 |
| 2025-04-10 | 1.920 | 1.970 | 1.800 | 1.850 | 1.850 | 3,503,000 |
| 2025-04-08 | 1.850 | 2.030 | 1.850 | 1.870 | 1.870 | 6,951,000 |
| 2025-04-07 | 2.370 | 2.370 | 1.780 | 1.800 | 1.800 | 5,715,000 |
| 2025-04-04 | 2.630 | 2.630 | 2.300 | 2.440 | 2.440 | 4,456,000 |
| 2025-04-03 | 2.680 | 2.770 | 2.540 | 2.670 | 2.670 | 16,844,000 |
| 2025-04-02 | 2.470 | 2.670 | 2.400 | 2.620 | 2.620 | 5,001,000 |
| 2025-03-31 | 2.340 | 2.520 | 2.220 | 2.470 | 2.470 | 7,373,000 |
| 2025-03-28 | 2.260 | 2.400 | 2.260 | 2.340 | 2.340 | 1,448,000 |
| 2025-03-27 | 2.340 | 2.380 | 2.130 | 2.260 | 2.260 | 7,816,000 |
| 2025-03-26 | 2.390 | 2.680 | 2.380 | 2.380 | 2.380 | 13,832,000 |
| 2025-03-25 | 2.300 | 2.450 | 2.120 | 2.360 | 2.360 | 14,988,000 |
| 2025-03-24 | 2.910 | 2.960 | 2.310 | 2.310 | 2.310 | 37,274,000 |
| 2025-03-21 | 3.380 | 3.400 | 3.150 | 3.290 | 3.290 | 4,577,000 |
| 2025-03-20 | 3.380 | 3.530 | 3.120 | 3.330 | 3.330 | 11,132,000 |
| 2025-03-19 | 3.100 | 3.490 | 3.100 | 3.380 | 3.380 | 16,893,000 |
| 2025-03-18 | 2.440 | 3.130 | 2.440 | 3.050 | 3.050 | 20,760,000 |
| 2025-03-17 | 2.650 | 2.660 | 2.420 | 2.420 | 2.420 | 3,726,000 |
| 2025-03-14 | 2.590 | 2.740 | 2.400 | 2.660 | 2.660 | 8,417,000 |
| 2025-03-13 | 2.930 | 2.970 | 2.560 | 2.560 | 2.560 | 12,026,000 |
| 2025-03-12 | 2.480 | 2.930 | 2.420 | 2.910 | 2.910 | 23,852,000 |
| 2025-03-11 | 1.900 | 2.340 | 1.900 | 2.300 | 2.300 | 18,165,000 |
| 2025-03-10 | 1.670 | 1.940 | 1.610 | 1.900 | 1.900 | 6,838,000 |
| 2025-03-07 | 1.390 | 1.670 | 1.350 | 1.660 | 1.660 | 6,230,000 |
| 2025-03-06 | 1.330 | 1.420 | 1.240 | 1.390 | 1.390 | 3,554,000 |
| 2025-03-05 | 1.250 | 1.330 | 1.240 | 1.280 | 1.280 | 547,000 |
| 2025-03-04 | 1.080 | 1.250 | 1.070 | 1.240 | 1.240 | 483,000 |
| 2025-03-03 | 1.080 | 1.120 | 1.070 | 1.110 | 1.110 | 239,000 |
| 2025-02-28 | 1.130 | 1.130 | 1.050 | 1.120 | 1.120 | 211,000 |
| 2025-02-27 | 1.130 | 1.140 | 1.020 | 1.140 | 1.140 | 231,000 |
| 2025-02-26 | 1.180 | 1.180 | 1.150 | 1.150 | 1.150 | 64,000 |
| 2025-02-25 | 1.160 | 1.210 | 1.130 | 1.180 | 1.180 | 260,000 |
| 2025-02-24 | 1.170 | 1.180 | 1.150 | 1.160 | 1.160 | 374,000 |
| 2025-02-21 | 1.180 | 1.220 | 1.150 | 1.190 | 1.190 | 719,000 |
| 2025-02-20 | 1.240 | 1.240 | 1.180 | 1.180 | 1.180 | 209,000 |
| 2025-02-19 | 1.180 | 1.250 | 1.180 | 1.240 | 1.240 | 88,000 |
| 2025-02-18 | 1.200 | 1.250 | 1.200 | 1.200 | 1.200 | 944,000 |
| 2025-02-17 | 1.250 | 1.250 | 1.140 | 1.190 | 1.190 | 528,000 |
| 2025-02-14 | 1.300 | 1.300 | 1.230 | 1.250 | 1.250 | 33,000 |
| 2025-02-13 | 1.340 | 1.350 | 1.060 | 1.260 | 1.260 | 496,000 |
| 2025-02-12 | 1.280 | 1.330 | 1.250 | 1.330 | 1.330 | 227,000 |
| 2025-02-11 | 1.350 | 1.360 | 1.270 | 1.270 | 1.270 | 70,000 |
| 2025-02-10 | 1.320 | 1.360 | 1.250 | 1.300 | 1.300 | 428,000 |
| 2025-02-07 | 1.340 | 1.340 | 1.290 | 1.320 | 1.320 | 198,000 |
| 2025-02-06 | 1.350 | 1.350 | 1.290 | 1.340 | 1.340 | 63,000 |
| 2025-02-05 | 1.260 | 1.340 | 1.250 | 1.290 | 1.290 | 85,000 |
| 2025-02-04 | 1.320 | 1.340 | 1.280 | 1.280 | 1.280 | 443,000 |
| 2025-02-03 | 1.250 | 1.320 | 1.250 | 1.300 | 1.300 | 113,000 |
| 2025-01-31 | 1.320 | 1.320 | 1.240 | 1.320 | 1.320 | 397,000 |
| 2025-01-30 | 1.300 | 1.320 | 1.300 | 1.300 | 1.300 | 667,000 |
| 2025-01-28 | 1.260 | 1.300 | 1.250 | 1.300 | 1.300 | 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.