PhilWeb Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-27 | 1.340 | 1.340 | 1.280 | 1.300 | 1.300 | 551,000 |
| 2025-01-24 | 1.300 | 1.340 | 1.300 | 1.300 | 1.300 | 1,122,000 |
| 2025-01-23 | 1.280 | 1.330 | 1.280 | 1.300 | 1.300 | 437,000 |
| 2025-01-22 | 1.290 | 1.340 | 1.260 | 1.280 | 1.280 | 679,000 |
| 2025-01-21 | 1.320 | 1.320 | 1.290 | 1.290 | 1.290 | 200,000 |
| 2025-01-20 | 1.340 | 1.350 | 1.290 | 1.290 | 1.290 | 1,049,000 |
| 2025-01-17 | 1.370 | 1.390 | 1.300 | 1.340 | 1.340 | 954,000 |
| 2025-01-16 | 1.390 | 1.400 | 1.350 | 1.390 | 1.390 | 565,000 |
| 2025-01-15 | 1.390 | 1.420 | 1.320 | 1.320 | 1.320 | 656,000 |
| 2025-01-14 | 1.440 | 1.440 | 1.300 | 1.360 | 1.360 | 1,386,000 |
| 2025-01-13 | 1.420 | 1.420 | 1.400 | 1.400 | 1.400 | 77,000 |
| 2025-01-10 | 1.400 | 1.420 | 1.330 | 1.420 | 1.420 | 563,000 |
| 2025-01-09 | 1.440 | 1.440 | 1.360 | 1.400 | 1.400 | 336,000 |
| 2025-01-08 | 1.350 | 1.450 | 1.330 | 1.340 | 1.340 | 638,000 |
| 2025-01-07 | 1.320 | 1.350 | 1.310 | 1.350 | 1.350 | 396,000 |
| 2025-01-06 | 1.320 | 1.350 | 1.300 | 1.310 | 1.310 | 335,000 |
| 2025-01-03 | 1.370 | 1.380 | 1.310 | 1.310 | 1.310 | 621,000 |
| 2025-01-02 | 1.380 | 1.380 | 1.380 | 1.380 | 1.380 | 7,000 |
| 2024-12-27 | 1.390 | 1.400 | 1.390 | 1.400 | 1.400 | 97,000 |
| 2024-12-26 | 1.400 | 1.430 | 1.300 | 1.390 | 1.390 | 145,000 |
| 2024-12-23 | 1.400 | 1.400 | 1.350 | 1.400 | 1.400 | 86,000 |
| 2024-12-20 | 1.390 | 1.460 | 1.360 | 1.400 | 1.400 | 321,000 |
| 2024-12-19 | 1.480 | 1.480 | 1.380 | 1.380 | 1.380 | 76,000 |
| 2024-12-18 | 1.450 | 1.450 | 1.380 | 1.380 | 1.380 | 142,000 |
| 2024-12-17 | 1.470 | 1.470 | 1.390 | 1.450 | 1.450 | 204,000 |
| 2024-12-16 | 1.460 | 1.500 | 1.400 | 1.470 | 1.470 | 199,000 |
| 2024-12-13 | 1.500 | 1.500 | 1.380 | 1.420 | 1.420 | 407,000 |
| 2024-12-12 | 1.400 | 1.480 | 1.400 | 1.460 | 1.460 | 59,000 |
| 2024-12-11 | 1.520 | 1.520 | 1.370 | 1.450 | 1.450 | 496,000 |
| 2024-12-10 | 1.450 | 1.490 | 1.440 | 1.440 | 1.440 | 189,000 |
| 2024-12-09 | 1.400 | 1.480 | 1.380 | 1.410 | 1.410 | 110,000 |
| 2024-12-06 | 1.410 | 1.420 | 1.380 | 1.400 | 1.400 | 435,000 |
| 2024-12-05 | 1.500 | 1.500 | 1.420 | 1.430 | 1.430 | 96,000 |
| 2024-12-04 | 1.500 | 1.500 | 1.430 | 1.500 | 1.500 | 292,000 |
| 2024-12-03 | 1.420 | 1.530 | 1.420 | 1.510 | 1.510 | 164,000 |
| 2024-12-02 | 1.410 | 1.460 | 1.410 | 1.450 | 1.450 | 64,000 |
| 2024-11-29 | 1.490 | 1.570 | 1.400 | 1.410 | 1.410 | 1,075,000 |
| 2024-11-28 | 1.600 | 1.600 | 1.490 | 1.490 | 1.490 | 260,000 |
| 2024-11-27 | 1.540 | 1.600 | 1.540 | 1.600 | 1.600 | 86,000 |
| 2024-11-26 | 1.550 | 1.560 | 1.510 | 1.530 | 1.530 | 415,000 |
| 2024-11-25 | 1.550 | 1.620 | 1.550 | 1.550 | 1.550 | 40,000 |
| 2024-11-22 | 1.690 | 1.690 | 1.580 | 1.610 | 1.610 | 13,000 |
| 2024-11-21 | 1.600 | 1.640 | 1.580 | 1.580 | 1.580 | 173,000 |
| 2024-11-20 | 1.650 | 1.710 | 1.600 | 1.600 | 1.600 | 297,000 |
| 2024-11-19 | 1.690 | 1.730 | 1.600 | 1.670 | 1.670 | 99,000 |
| 2024-11-18 | 1.680 | 1.740 | 1.590 | 1.630 | 1.630 | 38,000 |
| 2024-11-15 | 1.750 | 1.750 | 1.510 | 1.690 | 1.690 | 28,000 |
| 2024-11-14 | 1.750 | 1.750 | 1.590 | 1.590 | 1.590 | 354,000 |
| 2024-11-13 | 1.760 | 1.760 | 1.660 | 1.660 | 1.660 | 354,000 |
| 2024-11-12 | 1.730 | 1.770 | 1.730 | 1.760 | 1.760 | 118,000 |
| 2024-11-11 | 1.740 | 1.760 | 1.740 | 1.750 | 1.750 | 137,000 |
| 2024-11-08 | 1.740 | 1.750 | 1.700 | 1.740 | 1.740 | 201,000 |
| 2024-11-07 | 1.710 | 1.750 | 1.680 | 1.730 | 1.730 | 263,000 |
| 2024-11-06 | 1.700 | 1.740 | 1.700 | 1.710 | 1.710 | 121,000 |
| 2024-11-05 | 1.700 | 1.750 | 1.700 | 1.700 | 1.700 | 1,177,000 |
| 2024-11-04 | 1.760 | 1.760 | 1.700 | 1.760 | 1.760 | 494,000 |
| 2024-10-31 | 1.730 | 1.750 | 1.730 | 1.740 | 1.740 | 21,000 |
| 2024-10-30 | 1.770 | 1.770 | 1.730 | 1.750 | 1.750 | 87,000 |
| 2024-10-29 | 1.800 | 1.800 | 1.710 | 1.720 | 1.720 | 1,385,000 |
| 2024-10-28 | 1.770 | 1.850 | 1.730 | 1.850 | 1.850 | 527,000 |
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.