PhilWeb Corporation (PSE:WEB)
Philippines · Delayed Price · Currency is PHP 5.03
-0.12 (-2.33%)
At close: Sep 17, 2025
PhilWeb Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 17, 2025 | 5.22 | 5.39 | 5.00 | 5.03 | 5.03 | -2.33% | 5,802,200 |
| Sep 16, 2025 | 4.98 | 5.35 | 4.76 | 5.15 | 5.15 | 3.41% | 10,445,000 |
| Sep 15, 2025 | 5.05 | 5.15 | 4.95 | 4.98 | 4.98 | -1.39% | 2,293,600 |
| Sep 12, 2025 | 5.21 | 5.30 | 4.83 | 5.05 | 5.05 | -3.26% | 6,109,700 |
| Sep 11, 2025 | 5.02 | 5.26 | 4.85 | 5.22 | 5.22 | 3.98% | 11,815,500 |
| Sep 10, 2025 | 4.76 | 5.13 | 4.67 | 5.02 | 5.02 | 6.13% | 7,289,000 |
| Sep 9, 2025 | 4.43 | 4.89 | 4.43 | 4.73 | 4.73 | 6.77% | 5,339,000 |
| Sep 8, 2025 | 5.35 | 5.50 | 4.40 | 4.43 | 4.43 | -16.89% | 24,161,400 |
| Sep 5, 2025 | 5.12 | 5.38 | 4.98 | 5.33 | 5.33 | 4.10% | 18,219,900 |
| Sep 4, 2025 | 4.82 | 5.25 | 4.65 | 5.12 | 5.12 | 6.22% | 11,323,000 |
| Sep 3, 2025 | 5.20 | 5.34 | 4.77 | 4.82 | 4.82 | -4.55% | 30,666,300 |
| Sep 2, 2025 | 3.56 | 5.08 | 3.52 | 5.05 | 5.05 | 41.06% | 45,134,000 |
| Sep 1, 2025 | 3.12 | 3.64 | 3.12 | 3.58 | 3.58 | 11.18% | 11,924,000 |
| Aug 29, 2025 | 3.13 | 3.23 | 3.06 | 3.22 | 3.22 | 5.57% | 6,385,000 |
| Aug 28, 2025 | 3.27 | 3.27 | 3.04 | 3.05 | 3.05 | -6.73% | 5,303,000 |
| Aug 27, 2025 | 3.36 | 3.36 | 3.14 | 3.27 | 3.27 | -0.61% | 3,303,000 |
| Aug 26, 2025 | 3.07 | 3.39 | 3.06 | 3.29 | 3.29 | 7.52% | 5,948,000 |
| Aug 22, 2025 | 2.95 | 3.16 | 2.95 | 3.06 | 3.06 | 3.38% | 11,540,000 |
| Aug 20, 2025 | 3.09 | 3.09 | 2.95 | 2.96 | 2.96 | -2.31% | 2,767,000 |
| Aug 19, 2025 | 3.11 | 3.19 | 3.00 | 3.03 | 3.03 | -2.26% | 3,267,000 |
| Aug 18, 2025 | 3.07 | 3.22 | 3.05 | 3.10 | 3.10 | -1.27% | 2,262,000 |
| Aug 15, 2025 | 3.12 | 3.31 | 2.92 | 3.14 | 3.14 | -3.98% | 11,131,000 |
| Aug 14, 2025 | 3.65 | 3.80 | 3.04 | 3.27 | 3.27 | -10.41% | 13,840,000 |
| Aug 13, 2025 | 3.58 | 3.73 | 3.53 | 3.65 | 3.65 | 2.24% | 8,436,000 |
| Aug 12, 2025 | 3.20 | 3.61 | 3.11 | 3.57 | 3.57 | 11.56% | 16,539,000 |
| Aug 11, 2025 | 3.09 | 3.32 | 3.09 | 3.20 | 3.20 | 2.56% | 5,773,000 |
| Aug 8, 2025 | 3.08 | 3.25 | 3.01 | 3.12 | 3.12 | -4.29% | 12,849,000 |
| Aug 7, 2025 | 3.28 | 3.28 | 3.07 | 3.26 | 3.26 | -0.91% | 2,773,000 |
| Aug 6, 2025 | 3.32 | 3.32 | 3.24 | 3.29 | 3.29 | -0.60% | 688,000 |
| Aug 5, 2025 | 3.24 | 3.39 | 3.24 | 3.31 | 3.31 | 1.85% | 718,000 |
| Aug 4, 2025 | 3.40 | 3.49 | 3.25 | 3.25 | 3.25 | -4.41% | 4,313,000 |
| Aug 1, 2025 | 3.21 | 3.44 | 3.10 | 3.40 | 3.40 | 3.34% | 11,096,000 |
| Jul 31, 2025 | 3.46 | 3.47 | 3.18 | 3.29 | 3.29 | -8.10% | 11,240,000 |
| Jul 30, 2025 | 3.58 | 3.70 | 3.35 | 3.58 | 3.58 | 2.29% | 7,402,000 |
| Jul 29, 2025 | 3.50 | 3.78 | 3.36 | 3.50 | 3.50 | 4.48% | 17,071,000 |
| Jul 28, 2025 | 3.00 | 3.45 | 3.00 | 3.35 | 3.35 | 14.33% | 11,513,000 |
| Jul 25, 2025 | 3.23 | 3.23 | 2.92 | 2.93 | 2.93 | -5.79% | 4,941,000 |
| Jul 24, 2025 | 3.13 | 3.26 | 3.00 | 3.11 | 3.11 | - | 4,709,000 |
| Jul 23, 2025 | 2.71 | 3.15 | 2.55 | 3.11 | 3.11 | 13.92% | 8,520,000 |
| Jul 22, 2025 | 2.72 | 2.81 | 2.60 | 2.73 | 2.73 | 0.37% | 3,091,000 |
| Jul 21, 2025 | 2.80 | 2.89 | 2.69 | 2.72 | 2.72 | -2.86% | 3,414,000 |
| Jul 18, 2025 | 2.68 | 2.87 | 2.50 | 2.80 | 2.80 | 4.48% | 5,601,000 |
| Jul 17, 2025 | 2.99 | 3.01 | 2.56 | 2.68 | 2.68 | -10.37% | 9,974,000 |
| Jul 16, 2025 | 3.35 | 3.37 | 2.81 | 2.99 | 2.99 | -11.54% | 5,715,000 |
| Jul 15, 2025 | 3.38 | 3.50 | 3.30 | 3.38 | 3.38 | - | 4,697,000 |
| Jul 14, 2025 | 3.39 | 3.40 | 3.08 | 3.38 | 3.38 | -0.29% | 7,722,000 |
| Jul 11, 2025 | 3.43 | 3.49 | 3.36 | 3.39 | 3.39 | -0.29% | 8,650,000 |
| Jul 10, 2025 | 3.30 | 3.60 | 3.30 | 3.40 | 3.40 | 3.03% | 9,443,000 |
| Jul 9, 2025 | 3.38 | 3.55 | 3.20 | 3.30 | 3.30 | -2.08% | 15,229,000 |
| Jul 8, 2025 | 2.92 | 3.44 | 2.86 | 3.37 | 3.37 | 15.02% | 21,089,000 |