Waterfront Philippines Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-03-07	0.465	0.465	0.460	0.460	0.460	50,000
2022-03-04	0.460	0.490	0.460	0.490	0.490	80,000
2022-03-03	0.460	0.460	0.460	0.460	0.460	250,000
2022-03-02	0.455	0.455	0.455	0.455	0.455	60,000
2022-03-01	0.465	0.465	0.460	0.460	0.460	380,000
2022-02-28	0.465	0.465	0.465	0.465	0.465	200,000
2022-02-24	0.465	0.480	0.465	0.465	0.465	1,030,000
2022-02-22	0.460	0.465	0.460	0.465	0.465	260,000
2022-02-21	0.475	0.475	0.465	0.470	0.470	1,490,000
2022-02-18	0.480	0.490	0.480	0.485	0.485	160,000
2022-02-17	0.490	0.490	0.480	0.480	0.480	100,000
2022-02-16	0.495	0.495	0.480	0.495	0.495	222,000
2022-02-15	0.475	0.500	0.475	0.500	0.500	1,060,000
2022-02-14	0.470	0.470	0.470	0.470	0.470	40,000
2022-02-10	0.480	0.480	0.480	0.480	0.480	60,000
2022-02-09	0.470	0.490	0.470	0.490	0.490	240,000
2022-02-08	0.480	0.495	0.470	0.495	0.495	330,000
2022-02-07	0.465	0.475	0.465	0.465	0.465	110,000
2022-02-03	0.465	0.465	0.465	0.465	0.465	460,000
2022-02-02	0.465	0.470	0.465	0.470	0.470	730,000
2022-01-31	0.465	0.465	0.465	0.465	0.465	90,000
2022-01-28	0.465	0.465	0.465	0.465	0.465	10,000
2022-01-27	0.470	0.470	0.465	0.465	0.465	650,000
2022-01-26	0.470	0.470	0.470	0.470	0.470	100,000
2022-01-25	0.465	0.470	0.465	0.470	0.470	420,000
2022-01-24	0.465	0.470	0.465	0.470	0.470	250,000
2022-01-21	0.465	0.465	0.465	0.465	0.465	150,000
2022-01-20	0.470	0.470	0.470	0.470	0.470	150,000
2022-01-19	0.465	0.470	0.465	0.470	0.470	870,000
2022-01-18	0.470	0.470	0.470	0.470	0.470	800,000
2022-01-17	0.475	0.475	0.475	0.475	0.475	210,000
2022-01-14	0.465	0.480	0.465	0.480	0.480	1,640,000
2022-01-13	0.460	0.480	0.460	0.480	0.480	200,000
2022-01-12	0.470	0.470	0.460	0.465	0.465	150,000
2022-01-11	0.460	0.465	0.460	0.465	0.465	70,000
2022-01-10	0.460	0.460	0.460	0.460	0.460	390,000
2022-01-07	0.460	0.460	0.460	0.460	0.460	710,000
2022-01-06	0.460	0.475	0.460	0.475	0.475	330,000
2022-01-05	0.460	0.470	0.460	0.470	0.470	1,960,000
2022-01-03	0.455	0.455	0.455	0.455	0.455	100,000
2021-12-31	0.460	0.460	0.460	0.460	0.460	450,000
2021-12-29	0.465	0.465	0.460	0.460	0.460	710,000
2021-12-21	0.480	0.480	0.465	0.465	0.465	1,070,000
2021-12-20	0.500	0.500	0.500	0.500	0.500	10,000
2021-12-17	0.475	0.475	0.475	0.475	0.475	20,000
2021-12-16	0.465	0.480	0.465	0.480	0.480	150,000
2021-12-15	0.480	0.480	0.465	0.475	0.475	190,000
2021-12-14	0.480	0.485	0.480	0.485	0.485	410,000
2021-12-13	0.475	0.480	0.475	0.480	0.480	370,000
2021-12-10	0.465	0.475	0.465	0.475	0.475	310,000
2021-12-09	0.470	0.480	0.470	0.470	0.470	440,000
2021-12-07	0.470	0.480	0.470	0.480	0.480	220,000
2021-12-06	0.470	0.470	0.470	0.470	0.470	20,000
2021-12-03	0.465	0.485	0.465	0.470	0.470	360,000
2021-12-02	0.470	0.470	0.460	0.465	0.465	260,000
2021-12-01	0.475	0.475	0.475	0.475	0.475	670,000
2021-11-29	0.485	0.490	0.455	0.475	0.475	570,000
2021-11-26	0.485	0.485	0.485	0.485	0.485	380,000
2021-11-25	0.495	0.495	0.490	0.490	0.490	244,000
2021-11-24	0.500	0.500	0.500	0.500	0.500	40,000

← NewerPage 14 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.