Waterfront Philippines Inc historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-02	0.460	0.470	0.460	0.470	0.470	30,000
2023-02-01	0.450	0.465	0.450	0.465	0.465	450,000
2023-01-31	0.465	0.465	0.455	0.455	0.455	140,000
2023-01-30	0.475	0.475	0.475	0.475	0.475	20,000
2023-01-27	0.475	0.475	0.475	0.475	0.475	50,000
2023-01-26	0.460	0.490	0.460	0.475	0.475	310,000
2023-01-25	0.460	0.460	0.455	0.460	0.460	950,000
2023-01-24	0.465	0.465	0.455	0.465	0.465	140,000
2023-01-23	0.485	0.485	0.485	0.485	0.485	10,000
2023-01-20	0.465	0.465	0.460	0.460	0.460	400,000
2023-01-19	0.465	0.465	0.465	0.465	0.465	10,000
2023-01-18	0.455	0.480	0.455	0.480	0.480	270,000
2023-01-16	0.475	0.500	0.475	0.485	0.485	380,000
2023-01-13	0.470	0.470	0.470	0.470	0.470	10,000
2023-01-12	0.460	0.460	0.460	0.460	0.460	10,000
2023-01-11	0.455	0.455	0.450	0.450	0.450	110,000
2023-01-10	0.455	0.480	0.455	0.460	0.460	650,000
2023-01-09	0.455	0.455	0.455	0.455	0.455	20,000
2023-01-05	0.450	0.450	0.450	0.450	0.450	120,000
2023-01-04	0.430	0.450	0.430	0.450	0.450	50,000
2023-01-03	0.460	0.460	0.405	0.405	0.405	550,000
2022-12-29	0.460	0.460	0.460	0.460	0.460	20,000
2022-12-27	0.450	0.455	0.450	0.450	0.450	60,000
2022-12-22	0.440	0.440	0.440	0.440	0.440	40,000
2022-12-21	0.440	0.450	0.440	0.450	0.450	80,000
2022-12-20	0.455	0.455	0.455	0.455	0.455	50,000
2022-12-19	0.460	0.460	0.455	0.455	0.455	130,000
2022-12-16	0.460	0.460	0.460	0.460	0.460	320,000
2022-12-15	0.460	0.460	0.460	0.460	0.460	40,000
2022-12-14	0.460	0.460	0.460	0.460	0.460	60,000
2022-12-12	0.465	0.470	0.455	0.455	0.455	50,000
2022-12-09	0.460	0.460	0.460	0.460	0.460	40,000
2022-12-06	0.455	0.455	0.455	0.455	0.455	120,000
2022-12-05	0.460	0.465	0.455	0.465	0.465	150,000
2022-12-02	0.450	0.450	0.450	0.450	0.450	20,000
2022-12-01	0.455	0.455	0.450	0.455	0.455	110,000
2022-11-29	0.455	0.455	0.455	0.455	0.455	30,000
2022-11-25	0.480	0.480	0.480	0.480	0.480	20,000
2022-11-24	0.480	0.480	0.480	0.480	0.480	120,000
2022-11-22	0.460	0.480	0.460	0.480	0.480	1,060,000
2022-11-21	0.450	0.460	0.450	0.460	0.460	140,000
2022-11-18	0.445	0.445	0.445	0.445	0.445	30,000
2022-11-17	0.450	0.450	0.440	0.440	0.440	100,000
2022-11-16	0.470	0.470	0.470	0.470	0.470	80,000
2022-11-15	0.455	0.480	0.455	0.470	0.470	320,000
2022-11-14	0.455	0.475	0.455	0.475	0.475	50,000
2022-11-11	0.455	0.475	0.455	0.475	0.475	80,000
2022-11-10	0.455	0.455	0.455	0.455	0.455	300,000
2022-11-09	0.460	0.460	0.455	0.455	0.455	180,000
2022-11-04	0.460	0.465	0.460	0.460	0.460	3,000,000
2022-11-03	0.460	0.465	0.460	0.465	0.465	1,360,000
2022-11-02	0.485	0.485	0.460	0.460	0.460	190,000
2022-10-27	0.460	0.490	0.460	0.460	0.460	1,770,000
2022-10-26	0.460	0.460	0.460	0.460	0.460	1,400,000
2022-10-25	0.460	0.460	0.460	0.460	0.460	20,000
2022-10-21	0.465	0.465	0.460	0.460	0.460	320,000
2022-10-20	0.465	0.465	0.460	0.460	0.460	430,000
2022-10-19	0.475	0.475	0.475	0.475	0.475	200,000
2022-10-18	0.480	0.480	0.480	0.480	0.480	20,000
2022-10-17	0.510	0.510	0.475	0.475	0.475	170,000

← NewerPage 11 of 15 · 868 trading daysOlder →

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.