PhilWeb Corporation (PSE:WEB)
Philippines flag Philippines · Delayed Price · Currency is PHP
3.950
+0.010 (0.25%)
At close: Oct 28, 2025

PhilWeb Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 28, 20254.004.003.703.953.950.25%2,045,000
Oct 27, 20254.184.183.863.943.94-6.19%3,186,000
Oct 24, 20254.304.304.194.204.20-2.33%477,000
Oct 23, 20254.044.314.024.304.305.91%1,818,000
Oct 22, 20254.304.384.044.064.06-5.58%2,626,000
Oct 21, 20254.384.384.284.304.30-1.83%1,843,000
Oct 20, 20254.304.394.304.384.38-0.90%819,000
Oct 17, 20254.484.494.184.424.420.91%1,289,000
Oct 16, 20254.334.524.304.384.381.62%578,000
Oct 15, 20254.274.324.254.314.310.23%950,000
Oct 14, 20254.504.644.254.304.30-4.23%2,668,000
Oct 13, 20254.484.704.264.494.490.22%3,487,000
Oct 10, 20254.044.814.044.484.4810.34%12,319,000
Oct 9, 20255.095.094.024.064.06-20.24%16,707,900
Oct 8, 20254.995.144.985.095.092.00%3,720,000
Oct 7, 20254.785.024.784.994.994.18%3,156,000
Oct 6, 20254.974.974.604.794.79-3.82%3,765,000
Oct 3, 20254.985.034.954.984.981.22%1,192,000
Oct 2, 20255.035.064.924.924.92-1.99%1,368,600
Oct 1, 20254.985.134.955.025.020.80%3,422,000
Sep 30, 20255.005.024.854.984.98-0.40%5,088,100
Sep 29, 20255.075.194.985.005.00-1.57%2,939,400
Sep 26, 20255.095.165.075.085.08-0.20%469,500
Sep 25, 20255.165.215.065.095.09-1.36%2,101,000
Sep 24, 20255.155.215.055.165.16-1,751,000
Sep 23, 20255.265.265.115.165.16-1.90%1,452,600
Sep 22, 20255.115.365.115.265.263.34%2,945,000
Sep 19, 20255.195.544.905.095.09-5.74%26,272,900
Sep 18, 20255.045.455.005.405.407.36%6,841,900
Sep 17, 20255.225.395.005.035.03-2.33%5,802,200
Sep 16, 20254.985.354.765.155.153.41%10,445,000
Sep 15, 20255.055.154.954.984.98-1.39%2,293,600
Sep 12, 20255.215.304.835.055.05-3.26%6,109,700
Sep 11, 20255.025.264.855.225.223.98%11,815,500
Sep 10, 20254.765.134.675.025.026.13%7,289,000
Sep 9, 20254.434.894.434.734.736.77%5,339,000
Sep 8, 20255.355.504.404.434.43-16.89%24,161,400
Sep 5, 20255.125.384.985.335.334.10%18,219,900
Sep 4, 20254.825.254.655.125.126.22%11,323,000
Sep 3, 20255.205.344.774.824.82-4.55%30,666,300
Sep 2, 20253.565.083.525.055.0541.06%45,134,000
Sep 1, 20253.123.643.123.583.5811.18%11,924,000
Aug 29, 20253.133.233.063.223.225.57%6,385,000
Aug 28, 20253.273.273.043.053.05-6.73%5,303,000
Aug 27, 20253.363.363.143.273.27-0.61%3,303,000
Aug 26, 20253.073.393.063.293.297.52%5,948,000
Aug 22, 20252.953.162.953.063.063.38%11,540,000
Aug 20, 20253.093.092.952.962.96-2.31%2,767,000
Aug 19, 20253.113.193.003.033.03-2.26%3,267,000
Aug 18, 20253.073.223.053.103.10-1.27%2,262,000