PhilWeb Corporation (PSE:WEB)
Philippines · Delayed Price · Currency is PHP 6.42
+0.16 (2.56%)
At close: Jan 6, 2026
PhilWeb Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 7, 2026 | 6.46 | 6.53 | 6.29 | 6.39 | 6.39 | -0.47% | 2,139,200 |
| Jan 6, 2026 | 6.26 | 6.55 | 6.26 | 6.42 | 6.42 | 2.56% | 2,572,500 |
| Jan 5, 2026 | 6.27 | 6.40 | 6.21 | 6.26 | 6.26 | -0.16% | 1,227,200 |
| Jan 2, 2026 | 6.20 | 6.49 | 6.20 | 6.27 | 6.27 | 1.13% | 1,314,300 |
| Dec 29, 2025 | 6.20 | 6.39 | 6.20 | 6.20 | 6.20 | - | 1,067,300 |
| Dec 26, 2025 | 6.30 | 6.43 | 6.15 | 6.20 | 6.20 | -1.59% | 1,770,000 |
| Dec 23, 2025 | 6.17 | 6.44 | 6.11 | 6.30 | 6.30 | 2.11% | 1,328,100 |
| Dec 22, 2025 | 5.90 | 6.20 | 5.81 | 6.17 | 6.17 | 4.58% | 1,159,700 |
| Dec 19, 2025 | 5.80 | 5.98 | 5.75 | 5.90 | 5.90 | 1.72% | 1,615,100 |
| Dec 18, 2025 | 5.76 | 5.97 | 5.67 | 5.80 | 5.80 | -0.17% | 2,626,000 |
| Dec 17, 2025 | 5.94 | 6.03 | 5.70 | 5.81 | 5.81 | -2.19% | 2,791,200 |
| Dec 16, 2025 | 6.15 | 6.19 | 5.86 | 5.94 | 5.94 | -3.41% | 2,574,100 |
| Dec 15, 2025 | 6.35 | 6.61 | 5.94 | 6.15 | 6.15 | -1.60% | 4,418,600 |
| Dec 12, 2025 | 6.22 | 6.33 | 6.15 | 6.25 | 6.25 | - | 2,562,100 |
| Dec 11, 2025 | 6.30 | 6.50 | 6.09 | 6.25 | 6.25 | -2.34% | 1,931,000 |
| Dec 10, 2025 | 6.79 | 6.79 | 6.40 | 6.40 | 6.40 | -4.48% | 3,676,800 |
| Dec 9, 2025 | 6.45 | 6.80 | 6.30 | 6.70 | 6.70 | 4.69% | 4,371,400 |
| Dec 5, 2025 | 6.37 | 6.49 | 6.20 | 6.40 | 6.40 | 0.47% | 1,812,100 |
| Dec 4, 2025 | 6.61 | 6.77 | 5.80 | 6.37 | 6.37 | -3.92% | 8,636,600 |
| Dec 3, 2025 | 6.89 | 7.04 | 6.60 | 6.63 | 6.63 | -3.35% | 7,273,500 |
| Dec 2, 2025 | 6.75 | 6.92 | 6.52 | 6.86 | 6.86 | 1.78% | 2,111,400 |
| Dec 1, 2025 | 6.83 | 6.94 | 6.60 | 6.74 | 6.74 | -0.30% | 5,480,400 |
| Nov 28, 2025 | 6.23 | 6.95 | 6.23 | 6.76 | 6.76 | 8.86% | 8,846,300 |
| Nov 27, 2025 | 5.97 | 6.25 | 5.90 | 6.21 | 6.21 | 4.19% | 3,415,400 |
| Nov 26, 2025 | 6.20 | 6.50 | 5.80 | 5.96 | 5.96 | -3.09% | 8,187,100 |
| Nov 25, 2025 | 5.25 | 6.45 | 5.25 | 6.15 | 6.15 | 17.37% | 15,332,200 |
| Nov 24, 2025 | 5.03 | 5.27 | 5.02 | 5.24 | 5.24 | 4.17% | 3,348,200 |
| Nov 21, 2025 | 4.72 | 5.05 | 4.71 | 5.03 | 5.03 | 5.89% | 3,302,000 |
| Nov 20, 2025 | 4.65 | 4.80 | 4.65 | 4.75 | 4.75 | 2.37% | 1,553,000 |
| Nov 19, 2025 | 4.61 | 4.70 | 4.44 | 4.64 | 4.64 | 0.65% | 3,298,000 |
| Nov 18, 2025 | 4.25 | 4.63 | 4.25 | 4.61 | 4.61 | 8.98% | 7,517,000 |
| Nov 17, 2025 | 3.92 | 4.25 | 3.87 | 4.23 | 4.23 | 8.46% | 3,363,000 |
| Nov 14, 2025 | 4.15 | 4.25 | 3.80 | 3.90 | 3.90 | -4.88% | 5,144,000 |
| Nov 13, 2025 | 3.82 | 4.10 | 3.81 | 4.10 | 4.10 | 5.13% | 2,953,000 |
| Nov 12, 2025 | 3.94 | 3.95 | 3.83 | 3.90 | 3.90 | -1.52% | 1,945,000 |
| Nov 11, 2025 | 3.80 | 3.98 | 3.75 | 3.96 | 3.96 | 4.21% | 2,047,000 |
| Nov 10, 2025 | 3.65 | 3.82 | 3.62 | 3.80 | 3.80 | 2.98% | 407,000 |
| Nov 7, 2025 | 3.84 | 3.84 | 3.62 | 3.69 | 3.69 | -2.89% | 130,000 |
| Nov 6, 2025 | 3.80 | 3.80 | 3.53 | 3.80 | 3.80 | 4.11% | 2,018,000 |
| Nov 5, 2025 | 3.91 | 3.91 | 3.65 | 3.65 | 3.65 | -6.65% | 702,000 |
| Nov 4, 2025 | 3.88 | 3.95 | 3.86 | 3.91 | 3.91 | 3.44% | 706,000 |
| Nov 3, 2025 | 3.75 | 3.81 | 3.51 | 3.78 | 3.78 | -1.05% | 2,654,000 |
| Oct 30, 2025 | 4.00 | 4.00 | 3.80 | 3.82 | 3.82 | -1.29% | 648,000 |
| Oct 29, 2025 | 3.95 | 4.04 | 3.87 | 3.87 | 3.87 | -2.03% | 671,000 |
| Oct 28, 2025 | 4.00 | 4.00 | 3.70 | 3.95 | 3.95 | 0.25% | 2,045,000 |
| Oct 27, 2025 | 4.18 | 4.18 | 3.86 | 3.94 | 3.94 | -6.19% | 3,186,000 |
| Oct 24, 2025 | 4.30 | 4.30 | 4.19 | 4.20 | 4.20 | -2.33% | 477,000 |
| Oct 23, 2025 | 4.04 | 4.31 | 4.02 | 4.30 | 4.30 | 5.91% | 1,818,000 |
| Oct 22, 2025 | 4.30 | 4.38 | 4.04 | 4.06 | 4.06 | -5.58% | 2,626,000 |
| Oct 21, 2025 | 4.38 | 4.38 | 4.28 | 4.30 | 4.30 | -1.83% | 1,843,000 |