Discovery World Corporation (PSE:DWC)
Philippines · Delayed Price · Currency is PHP 1.000
+0.050 (5.26%)
At close: May 4, 2026
Discovery World Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 4, 2026 | 0.96 | 1.00 | 0.96 | 1.00 | 1.00 | 5.26% | 100,000 |
| Apr 30, 2026 | 0.95 | 0.95 | 0.95 | 0.95 | 0.95 | - | - |
| Apr 29, 2026 | 0.95 | 0.95 | 0.95 | 0.95 | 0.95 | - | - |
| Apr 28, 2026 | 0.95 | 0.95 | 0.95 | 0.95 | 0.95 | - | - |
| Apr 27, 2026 | 0.95 | 0.95 | 0.95 | 0.95 | 0.95 | - | 1,000 |
| Apr 24, 2026 | 0.95 | 0.95 | 0.95 | 0.95 | 0.95 | - | - |
| Apr 23, 2026 | 0.95 | 0.95 | 0.95 | 0.95 | 0.95 | - | 7,000 |
| Apr 22, 2026 | 0.95 | 0.95 | 0.95 | 0.95 | 0.95 | -3.06% | 2,000 |
| Apr 21, 2026 | 0.95 | 0.98 | 0.95 | 0.98 | 0.98 | -2.00% | 3,000 |
| Apr 20, 2026 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | - | - |
| Apr 17, 2026 | 1.11 | 1.11 | 0.91 | 1.00 | 1.00 | 5.26% | 33,000 |
| Apr 16, 2026 | 0.93 | 0.95 | 0.93 | 0.95 | 0.95 | -1.04% | 2,000 |
| Apr 15, 2026 | 0.96 | 0.96 | 0.96 | 0.96 | 0.96 | - | 2,000 |
| Apr 14, 2026 | 0.96 | 0.96 | 0.96 | 0.96 | 0.96 | - | 4,000 |
| Apr 13, 2026 | 0.95 | 0.96 | 0.95 | 0.96 | 0.96 | 1.05% | 8,000 |
| Apr 10, 2026 | 0.95 | 0.95 | 0.95 | 0.95 | 0.95 | - | 15,000 |
| Apr 8, 2026 | 0.95 | 0.95 | 0.95 | 0.95 | 0.95 | - | 2,000 |
| Apr 7, 2026 | 0.95 | 0.95 | 0.95 | 0.95 | 0.95 | - | 5,000 |
| Apr 6, 2026 | 0.95 | 1.05 | 0.95 | 0.95 | 0.95 | - | 23,000 |
| Apr 1, 2026 | 0.93 | 0.95 | 0.90 | 0.95 | 0.95 | -6.86% | 15,000 |
| Mar 31, 2026 | 1.02 | 1.02 | 1.02 | 1.02 | 1.02 | - | 2,000 |
| Mar 30, 2026 | 1.03 | 1.03 | 1.02 | 1.02 | 1.02 | 9.68% | 2,000 |
| Mar 27, 2026 | 0.93 | 0.93 | 0.93 | 0.93 | 0.93 | - | 1,000 |
| Mar 26, 2026 | 0.92 | 1.06 | 0.92 | 0.93 | 0.93 | 1.09% | 9,000 |
| Mar 25, 2026 | 0.92 | 0.92 | 0.92 | 0.92 | 0.92 | -8.00% | 1,000 |
| Mar 24, 2026 | 0.91 | 1.00 | 0.90 | 1.00 | 1.00 | -0.99% | 111,000 |
| Mar 23, 2026 | 0.91 | 1.02 | 0.90 | 1.01 | 1.01 | -2.88% | 38,000 |
| Mar 19, 2026 | 0.91 | 1.04 | 0.91 | 1.04 | 1.04 | 1.96% | 6,000 |
| Mar 18, 2026 | 1.02 | 1.02 | 1.02 | 1.02 | 1.02 | - | - |
| Mar 17, 2026 | 1.02 | 1.02 | 1.02 | 1.02 | 1.02 | - | - |
| Mar 16, 2026 | 1.02 | 1.02 | 1.02 | 1.02 | 1.02 | - | - |
| Mar 13, 2026 | 1.02 | 1.02 | 1.02 | 1.02 | 1.02 | - | - |
| Mar 12, 2026 | 1.00 | 1.02 | 1.00 | 1.02 | 1.02 | 2.00% | 27,000 |
| Mar 11, 2026 | 0.99 | 1.00 | 0.91 | 1.00 | 1.00 | 1.01% | 102,000 |
| Mar 10, 2026 | 0.99 | 0.99 | 0.99 | 0.99 | 0.99 | - | - |
| Mar 9, 2026 | 1.00 | 1.00 | 0.85 | 0.99 | 0.99 | - | 29,000 |
| Mar 6, 2026 | 1.00 | 1.02 | 0.99 | 0.99 | 0.99 | -5.71% | 7,000 |
| Mar 5, 2026 | 1.00 | 1.05 | 1.00 | 1.05 | 1.05 | 5.00% | 55,000 |
| Mar 4, 2026 | 1.06 | 1.06 | 0.95 | 1.00 | 1.00 | -5.66% | 255,000 |
| Mar 3, 2026 | 1.01 | 1.06 | 1.00 | 1.06 | 1.06 | -7.83% | 1,112,000 |
| Mar 2, 2026 | 1.06 | 1.21 | 0.99 | 1.15 | 1.15 | 8.49% | 197,000 |
| Feb 27, 2026 | 0.94 | 1.06 | 0.94 | 1.06 | 1.06 | 15.22% | 241,000 |
| Feb 26, 2026 | 0.88 | 0.93 | 0.88 | 0.92 | 0.92 | -3.16% | 667,000 |
| Feb 25, 2026 | 0.95 | 0.95 | 0.95 | 0.95 | 0.95 | - | 8,000 |
| Feb 24, 2026 | 0.91 | 0.97 | 0.91 | 0.95 | 0.95 | 4.40% | 1,061,000 |
| Feb 23, 2026 | 0.91 | 0.91 | 0.91 | 0.91 | 0.91 | - | 3,000 |
| Feb 20, 2026 | 0.91 | 0.91 | 0.91 | 0.91 | 0.91 | - | 1,000 |
| Feb 19, 2026 | 0.90 | 0.91 | 0.84 | 0.91 | 0.91 | 1.11% | 315,000 |
| Feb 18, 2026 | 0.90 | 0.90 | 0.90 | 0.90 | 0.90 | - | 43,000 |
| Feb 16, 2026 | 0.93 | 0.93 | 0.82 | 0.90 | 0.90 | -3.23% | 984,000 |