PhilWeb Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-25 | 1.840 | 1.860 | 1.760 | 1.810 | 1.810 | 335,000 |
| 2024-10-24 | 1.800 | 1.840 | 1.800 | 1.840 | 1.840 | 148,000 |
| 2024-10-23 | 1.840 | 1.870 | 1.810 | 1.820 | 1.820 | 727,000 |
| 2024-10-22 | 1.830 | 1.840 | 1.810 | 1.830 | 1.830 | 64,000 |
| 2024-10-21 | 1.770 | 1.800 | 1.750 | 1.800 | 1.800 | 1,080,000 |
| 2024-10-18 | 1.810 | 1.860 | 1.770 | 1.770 | 1.770 | 1,285,000 |
| 2024-10-17 | 1.870 | 1.870 | 1.810 | 1.810 | 1.810 | 462,000 |
| 2024-10-16 | 1.880 | 1.880 | 1.830 | 1.850 | 1.850 | 244,000 |
| 2024-10-15 | 1.900 | 1.900 | 1.820 | 1.870 | 1.870 | 254,000 |
| 2024-10-14 | 1.850 | 1.900 | 1.840 | 1.850 | 1.850 | 107,000 |
| 2024-10-11 | 1.910 | 1.910 | 1.830 | 1.850 | 1.850 | 719,000 |
| 2024-10-10 | 1.900 | 1.910 | 1.850 | 1.880 | 1.880 | 137,000 |
| 2024-10-09 | 1.900 | 1.940 | 1.830 | 1.900 | 1.900 | 2,969,000 |
| 2024-10-08 | 1.940 | 1.960 | 1.900 | 1.900 | 1.900 | 2,219,000 |
| 2024-10-07 | 2.030 | 2.030 | 1.930 | 1.990 | 1.990 | 849,000 |
| 2024-10-04 | 1.950 | 2.000 | 1.930 | 1.940 | 1.940 | 1,029,000 |
| 2024-10-03 | 2.020 | 2.030 | 1.950 | 1.950 | 1.950 | 840,000 |
| 2024-10-02 | 2.060 | 2.080 | 1.970 | 2.020 | 2.020 | 188,000 |
| 2024-10-01 | 2.080 | 2.080 | 1.980 | 1.990 | 1.990 | 571,000 |
| 2024-09-30 | 2.020 | 2.090 | 2.000 | 2.060 | 2.060 | 537,000 |
| 2024-09-27 | 1.960 | 2.030 | 1.960 | 2.030 | 2.030 | 709,000 |
| 2024-09-26 | 1.950 | 2.020 | 1.940 | 1.970 | 1.970 | 921,000 |
| 2024-09-25 | 2.000 | 2.030 | 1.950 | 1.980 | 1.980 | 387,000 |
| 2024-09-24 | 2.050 | 2.050 | 1.930 | 1.990 | 1.990 | 1,287,000 |
| 2024-09-23 | 1.960 | 2.100 | 1.930 | 2.000 | 2.000 | 3,029,000 |
| 2024-09-20 | 1.920 | 1.970 | 1.850 | 1.960 | 1.960 | 2,261,000 |
| 2024-09-19 | 1.920 | 1.930 | 1.870 | 1.890 | 1.890 | 243,000 |
| 2024-09-18 | 1.850 | 1.890 | 1.830 | 1.890 | 1.890 | 702,000 |
| 2024-09-17 | 1.880 | 1.880 | 1.850 | 1.850 | 1.850 | 128,000 |
| 2024-09-16 | 1.860 | 1.890 | 1.850 | 1.890 | 1.890 | 149,000 |
| 2024-09-13 | 1.860 | 1.900 | 1.850 | 1.850 | 1.850 | 550,000 |
| 2024-09-12 | 1.840 | 1.890 | 1.840 | 1.850 | 1.850 | 350,000 |
| 2024-09-11 | 1.970 | 1.990 | 1.820 | 1.880 | 1.880 | 1,717,000 |
| 2024-09-10 | 1.920 | 1.990 | 1.910 | 1.970 | 1.970 | 503,000 |
| 2024-09-09 | 1.840 | 1.940 | 1.840 | 1.930 | 1.930 | 757,000 |
| 2024-09-06 | 1.880 | 1.880 | 1.830 | 1.830 | 1.830 | 7,000 |
| 2024-09-05 | 1.900 | 1.900 | 1.820 | 1.880 | 1.880 | 201,000 |
| 2024-09-04 | 1.800 | 1.950 | 1.800 | 1.900 | 1.900 | 428,000 |
| 2024-09-03 | 1.830 | 1.960 | 1.800 | 1.800 | 1.800 | 1,902,000 |
| 2024-09-02 | 1.810 | 1.850 | 1.760 | 1.820 | 1.820 | 467,000 |
| 2024-08-30 | 1.750 | 1.830 | 1.750 | 1.750 | 1.750 | 467,000 |
| 2024-08-29 | 1.810 | 1.870 | 1.740 | 1.740 | 1.740 | 163,000 |
| 2024-08-28 | 1.700 | 1.870 | 1.690 | 1.810 | 1.810 | 627,000 |
| 2024-08-27 | 1.730 | 1.730 | 1.690 | 1.720 | 1.720 | 273,000 |
| 2024-08-22 | 1.760 | 1.760 | 1.700 | 1.700 | 1.700 | 1,241,000 |
| 2024-08-21 | 1.730 | 1.790 | 1.700 | 1.770 | 1.770 | 856,000 |
| 2024-08-20 | 1.770 | 1.770 | 1.750 | 1.750 | 1.750 | 375,000 |
| 2024-08-19 | 1.760 | 1.820 | 1.760 | 1.760 | 1.760 | 361,000 |
| 2024-08-16 | 1.820 | 1.820 | 1.770 | 1.780 | 1.780 | 166,000 |
| 2024-08-15 | 1.760 | 1.800 | 1.750 | 1.770 | 1.770 | 190,000 |
| 2024-08-14 | 1.800 | 1.800 | 1.750 | 1.750 | 1.750 | 251,000 |
| 2024-08-13 | 1.900 | 1.900 | 1.750 | 1.800 | 1.800 | 965,000 |
| 2024-08-12 | 1.890 | 1.890 | 1.800 | 1.890 | 1.890 | 128,000 |
| 2024-08-09 | 1.840 | 1.900 | 1.840 | 1.900 | 1.900 | 10,000 |
| 2024-08-08 | 1.850 | 1.920 | 1.850 | 1.880 | 1.880 | 104,000 |
| 2024-08-07 | 1.860 | 1.860 | 1.750 | 1.800 | 1.800 | 176,000 |
| 2024-08-06 | 1.850 | 1.890 | 1.800 | 1.860 | 1.860 | 286,000 |
| 2024-08-05 | 1.970 | 1.970 | 1.850 | 1.850 | 1.850 | 740,000 |
| 2024-08-02 | 1.980 | 2.000 | 1.900 | 1.980 | 1.980 | 461,000 |
| 2024-08-01 | 1.970 | 1.980 | 1.900 | 1.980 | 1.980 | 207,000 |
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.