Discovery World Corporation (PSE:DWC)
Philippines · Delayed Price · Currency is PHP 1.070
+0.010 (0.94%)
At close: Aug 28, 2025
Discovery World Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 28, 2025 | 1.07 | 1.07 | 1.07 | 1.07 | 1.07 | 0.94% | 1,000 |
| Aug 27, 2025 | 1.06 | 1.06 | 1.06 | 1.06 | 1.06 | -6.19% | 1,000 |
| Aug 26, 2025 | 1.06 | 1.13 | 1.06 | 1.13 | 1.13 | 6.60% | 20,000 |
| Aug 22, 2025 | 1.06 | 1.06 | 1.06 | 1.06 | 1.06 | - | - |
| Aug 20, 2025 | 1.06 | 1.06 | 1.06 | 1.06 | 1.06 | - | - |
| Aug 19, 2025 | 1.06 | 1.06 | 1.06 | 1.06 | 1.06 | - | - |
| Aug 18, 2025 | 1.06 | 1.06 | 1.06 | 1.06 | 1.06 | -5.36% | 10,000 |
| Aug 15, 2025 | 1.04 | 1.12 | 1.04 | 1.12 | 1.12 | 6.67% | 4,000 |
| Aug 14, 2025 | 1.05 | 1.05 | 1.05 | 1.05 | 1.05 | - | - |
| Aug 13, 2025 | 1.05 | 1.05 | 1.05 | 1.05 | 1.05 | - | - |
| Aug 12, 2025 | 1.05 | 1.05 | 1.05 | 1.05 | 1.05 | -4.55% | 1,000 |
| Aug 11, 2025 | 1.03 | 1.10 | 1.03 | 1.10 | 1.10 | 0.92% | 12,000 |
| Aug 8, 2025 | 1.09 | 1.09 | 1.09 | 1.09 | 1.09 | - | - |
| Aug 7, 2025 | 1.09 | 1.09 | 1.09 | 1.09 | 1.09 | - | - |
| Aug 6, 2025 | 1.09 | 1.09 | 1.09 | 1.09 | 1.09 | - | - |
| Aug 5, 2025 | 1.09 | 1.09 | 1.09 | 1.09 | 1.09 | - | - |
| Aug 4, 2025 | 1.04 | 1.10 | 1.00 | 1.09 | 1.09 | 4.81% | 39,000 |
| 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 | - | - |