Waterfront Philippines Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-14	0.470	0.475	0.470	0.475	0.475	11,000
2022-10-13	0.495	0.500	0.495	0.500	0.500	109,000
2022-10-12	0.455	0.520	0.455	0.520	0.520	1,120,000
2022-10-11	0.440	0.440	0.440	0.440	0.440	340,000
2022-10-10	0.425	0.450	0.420	0.435	0.435	950,000
2022-10-07	0.450	0.450	0.450	0.450	0.450	10,000
2022-10-06	0.425	0.460	0.420	0.430	0.430	780,000
2022-10-05	0.450	0.450	0.450	0.450	0.450	40,000
2022-10-04	0.450	0.460	0.450	0.460	0.460	100,000
2022-10-03	0.425	0.425	0.420	0.420	0.420	110,000
2022-09-30	0.455	0.460	0.450	0.460	0.460	310,000
2022-09-29	0.425	0.430	0.425	0.430	0.430	270,000
2022-09-28	0.430	0.435	0.430	0.430	0.430	480,000
2022-09-27	0.470	0.470	0.455	0.455	0.455	850,000
2022-09-23	0.470	0.470	0.470	0.470	0.470	80,000
2022-09-22	0.500	0.500	0.460	0.460	0.460	100,000
2022-09-21	0.485	0.500	0.485	0.495	0.495	100,000
2022-09-20	0.470	0.490	0.470	0.470	0.470	200,000
2022-09-19	0.470	0.470	0.470	0.470	0.470	470,000
2022-09-16	0.520	0.520	0.470	0.470	0.470	380,000
2022-09-15	0.480	0.500	0.480	0.485	0.485	202,000
2022-09-14	0.485	0.510	0.485	0.500	0.500	149,000
2022-09-13	0.490	0.520	0.490	0.510	0.510	52,000
2022-09-12	0.510	0.510	0.485	0.510	0.510	628,000
2022-09-09	0.520	0.520	0.500	0.500	0.500	247,000
2022-09-08	0.520	0.530	0.510	0.520	0.520	468,000
2022-09-07	0.480	0.510	0.480	0.500	0.500	330,000
2022-09-06	0.500	0.500	0.480	0.495	0.495	993,000
2022-09-05	0.520	0.520	0.485	0.500	0.500	636,000
2022-09-02	0.530	0.530	0.495	0.510	0.510	1,583,000
2022-09-01	0.520	0.550	0.500	0.520	0.520	3,069,000
2022-08-31	0.540	0.570	0.510	0.540	0.540	6,107,000
2022-08-30	0.480	0.600	0.480	0.520	0.520	29,010,000
2022-08-24	0.450	0.465	0.450	0.465	0.465	100,000
2022-08-19	0.470	0.470	0.440	0.440	0.440	1,430,000
2022-08-18	0.445	0.495	0.445	0.490	0.490	1,220,000
2022-08-17	0.470	0.480	0.455	0.455	0.455	550,000
2022-08-16	0.455	0.470	0.455	0.470	0.470	600,000
2022-08-12	0.450	0.450	0.450	0.450	0.450	60,000
2022-08-09	0.440	0.440	0.440	0.440	0.440	40,000
2022-08-08	0.445	0.445	0.440	0.440	0.440	400,000
2022-08-04	0.450	0.450	0.450	0.450	0.450	130,000
2022-08-03	0.450	0.450	0.450	0.450	0.450	50,000
2022-08-02	0.450	0.480	0.450	0.470	0.470	2,030,000
2022-07-29	0.430	0.430	0.430	0.430	0.430	30,000
2022-07-28	0.440	0.450	0.440	0.440	0.440	1,250,000
2022-07-27	0.430	0.430	0.430	0.430	0.430	30,000
2022-07-26	0.425	0.440	0.425	0.440	0.440	870,000
2022-07-25	0.425	0.425	0.425	0.425	0.425	20,000
2022-07-22	0.450	0.455	0.450	0.455	0.455	30,000
2022-07-21	0.425	0.455	0.425	0.455	0.455	40,000
2022-07-20	0.430	0.430	0.425	0.425	0.425	70,000
2022-07-19	0.430	0.430	0.430	0.430	0.430	220,000
2022-07-15	0.430	0.430	0.430	0.430	0.430	200,000
2022-07-14	0.445	0.445	0.440	0.440	0.440	360,000
2022-07-13	0.430	0.430	0.430	0.430	0.430	20,000
2022-07-12	0.450	0.450	0.430	0.430	0.430	630,000
2022-07-11	0.450	0.470	0.450	0.470	0.470	380,000
2022-07-08	0.470	0.470	0.450	0.450	0.450	480,000
2022-07-07	0.450	0.450	0.450	0.450	0.450	350,000

← NewerPage 12 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.