Discovery World Corporation (PSE:DWC)
Philippines · Delayed Price · Currency is PHP 1.040
0.00 (0.00%)
At close: Aug 1, 2025
Discovery World Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 1.04 | 1.04 | 1.04 | 1.04 | 1.04 | - | - |
| Jul 31, 2025 | 1.04 | 1.10 | 1.00 | 1.04 | 1.04 | -7.14% | 230,000 |
| Jul 30, 2025 | 1.12 | 1.12 | 1.12 | 1.12 | 1.12 | -0.88% | 1,000 |
| Jul 29, 2025 | 1.12 | 1.13 | 1.12 | 1.13 | 1.13 | 7.62% | 6,000 |
| Jul 28, 2025 | 1.05 | 1.05 | 1.05 | 1.05 | 1.05 | -5.41% | 6,000 |
| Jul 25, 2025 | 1.11 | 1.11 | 1.11 | 1.11 | 1.11 | - | - |
| Jul 24, 2025 | 1.11 | 1.11 | 1.11 | 1.11 | 1.11 | - | - |
| Jul 23, 2025 | 1.11 | 1.11 | 1.11 | 1.11 | 1.11 | - | - |
| Jul 22, 2025 | 1.11 | 1.11 | 1.11 | 1.11 | 1.11 | - | - |
| Jul 21, 2025 | 1.11 | 1.11 | 1.11 | 1.11 | 1.11 | - | - |
| Jul 18, 2025 | 1.11 | 1.11 | 1.11 | 1.11 | 1.11 | - | - |
| Jul 17, 2025 | 1.11 | 1.11 | 1.11 | 1.11 | 1.11 | - | - |
| Jul 16, 2025 | 1.03 | 1.11 | 1.03 | 1.11 | 1.11 | - | 6,000 |
| Jul 15, 2025 | 1.04 | 1.11 | 1.03 | 1.11 | 1.11 | 6.73% | 49,000 |
| Jul 14, 2025 | 1.03 | 1.04 | 1.03 | 1.04 | 1.04 | -7.96% | 6,000 |
| Jul 11, 2025 | 1.04 | 1.13 | 1.04 | 1.13 | 1.13 | 2.73% | 73,000 |
| Jul 10, 2025 | 1.10 | 1.10 | 1.10 | 1.10 | 1.10 | - | - |
| Jul 9, 2025 | 1.02 | 1.12 | 1.02 | 1.10 | 1.10 | -1.79% | 16,000 |
| Jul 8, 2025 | 1.12 | 1.12 | 1.12 | 1.12 | 1.12 | - | - |
| Jul 7, 2025 | 1.12 | 1.12 | 1.12 | 1.12 | 1.12 | - | - |
| Jul 4, 2025 | 1.12 | 1.12 | 1.12 | 1.12 | 1.12 | - | - |
| Jul 3, 2025 | 1.12 | 1.12 | 1.12 | 1.12 | 1.12 | - | - |
| Jul 2, 2025 | 1.05 | 1.12 | 1.03 | 1.12 | 1.12 | - | 22,000 |
| Jul 1, 2025 | 1.12 | 1.12 | 1.12 | 1.12 | 1.12 | - | - |
| Jun 30, 2025 | 1.12 | 1.12 | 1.12 | 1.12 | 1.12 | - | - |
| Jun 27, 2025 | 1.12 | 1.12 | 1.12 | 1.12 | 1.12 | - | - |
| Jun 26, 2025 | 1.04 | 1.12 | 1.04 | 1.12 | 1.12 | - | 3,000 |
| Jun 25, 2025 | 1.12 | 1.12 | 1.12 | 1.12 | 1.12 | - | - |
| Jun 24, 2025 | 1.12 | 1.12 | 1.12 | 1.12 | 1.12 | - | - |
| Jun 23, 2025 | 1.04 | 1.12 | 1.04 | 1.12 | 1.12 | - | 6,000 |
| Jun 20, 2025 | 1.08 | 1.12 | 1.08 | 1.12 | 1.12 | 3.70% | 47,000 |
| Jun 19, 2025 | 1.08 | 1.08 | 1.08 | 1.08 | 1.08 | - | - |
| Jun 18, 2025 | 1.08 | 1.08 | 1.08 | 1.08 | 1.08 | - | - |
| Jun 17, 2025 | 1.02 | 1.08 | 1.01 | 1.08 | 1.08 | 2.86% | 63,000 |
| Jun 16, 2025 | 1.12 | 1.13 | 1.05 | 1.05 | 1.05 | -2.78% | 178,000 |
| Jun 13, 2025 | 1.13 | 1.13 | 1.08 | 1.08 | 1.08 | -4.42% | 44,000 |
| Jun 11, 2025 | 1.01 | 1.13 | 1.01 | 1.13 | 1.13 | 8.65% | 77,000 |
| Jun 10, 2025 | 1.01 | 1.04 | 1.01 | 1.04 | 1.04 | -0.95% | 22,000 |
| Jun 9, 2025 | 1.01 | 1.08 | 1.01 | 1.05 | 1.05 | -2.78% | 151,000 |
| Jun 5, 2025 | 1.08 | 1.08 | 1.08 | 1.08 | 1.08 | - | - |
| Jun 4, 2025 | 1.07 | 1.08 | 1.07 | 1.08 | 1.08 | 1.89% | 6,000 |
| Jun 3, 2025 | 1.02 | 1.06 | 1.00 | 1.06 | 1.06 | - | 17,000 |
| Jun 2, 2025 | 1.06 | 1.06 | 1.06 | 1.06 | 1.06 | -1.85% | 1,000 |
| May 30, 2025 | 1.08 | 1.08 | 1.08 | 1.08 | 1.08 | - | - |
| May 29, 2025 | 1.08 | 1.08 | 1.08 | 1.08 | 1.08 | - | - |
| May 28, 2025 | 1.08 | 1.08 | 1.08 | 1.08 | 1.08 | 2.86% | 1,000 |
| May 27, 2025 | 1.07 | 1.07 | 1.05 | 1.05 | 1.05 | -2.78% | 50,000 |
| May 26, 2025 | 1.08 | 1.08 | 1.07 | 1.08 | 1.08 | - | 17,000 |
| May 23, 2025 | 1.08 | 1.08 | 1.08 | 1.08 | 1.08 | -3.57% | 69,000 |
| May 22, 2025 | 1.12 | 1.12 | 1.12 | 1.12 | 1.12 | 2.75% | 1,000 |