PhilWeb Corporation (PSE:WEB)
Philippines · Delayed Price · Currency is PHP 4.750
+0.110 (2.37%)
At close: Nov 20, 2025
PhilWeb Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 20, 2025 | 4.30 | 4.39 | 4.30 | 4.38 | 4.38 | -0.90% | 819,000 |
| Oct 17, 2025 | 4.48 | 4.49 | 4.18 | 4.42 | 4.42 | 0.91% | 1,289,000 |
| Oct 16, 2025 | 4.33 | 4.52 | 4.30 | 4.38 | 4.38 | 1.62% | 578,000 |
| Oct 15, 2025 | 4.27 | 4.32 | 4.25 | 4.31 | 4.31 | 0.23% | 950,000 |
| Oct 14, 2025 | 4.50 | 4.64 | 4.25 | 4.30 | 4.30 | -4.23% | 2,668,000 |
| Oct 13, 2025 | 4.48 | 4.70 | 4.26 | 4.49 | 4.49 | 0.22% | 3,487,000 |
| Oct 10, 2025 | 4.04 | 4.81 | 4.04 | 4.48 | 4.48 | 10.34% | 12,319,000 |
| Oct 9, 2025 | 5.09 | 5.09 | 4.02 | 4.06 | 4.06 | -20.24% | 16,707,900 |
| Oct 8, 2025 | 4.99 | 5.14 | 4.98 | 5.09 | 5.09 | 2.00% | 3,720,000 |
| Oct 7, 2025 | 4.78 | 5.02 | 4.78 | 4.99 | 4.99 | 4.18% | 3,156,000 |
| Oct 6, 2025 | 4.97 | 4.97 | 4.60 | 4.79 | 4.79 | -3.82% | 3,765,000 |
| Oct 3, 2025 | 4.98 | 5.03 | 4.95 | 4.98 | 4.98 | 1.22% | 1,192,000 |
| Oct 2, 2025 | 5.03 | 5.06 | 4.92 | 4.92 | 4.92 | -1.99% | 1,368,600 |
| Oct 1, 2025 | 4.98 | 5.13 | 4.95 | 5.02 | 5.02 | 0.80% | 3,422,000 |
| Sep 30, 2025 | 5.00 | 5.02 | 4.85 | 4.98 | 4.98 | -0.40% | 5,088,100 |
| Sep 29, 2025 | 5.07 | 5.19 | 4.98 | 5.00 | 5.00 | -1.57% | 2,939,400 |
| Sep 26, 2025 | 5.09 | 5.16 | 5.07 | 5.08 | 5.08 | -0.20% | 469,500 |
| Sep 25, 2025 | 5.16 | 5.21 | 5.06 | 5.09 | 5.09 | -1.36% | 2,101,000 |
| Sep 24, 2025 | 5.15 | 5.21 | 5.05 | 5.16 | 5.16 | - | 1,751,000 |
| Sep 23, 2025 | 5.26 | 5.26 | 5.11 | 5.16 | 5.16 | -1.90% | 1,452,600 |
| Sep 22, 2025 | 5.11 | 5.36 | 5.11 | 5.26 | 5.26 | 3.34% | 2,945,000 |
| Sep 19, 2025 | 5.19 | 5.54 | 4.90 | 5.09 | 5.09 | -5.74% | 26,272,900 |
| Sep 18, 2025 | 5.04 | 5.45 | 5.00 | 5.40 | 5.40 | 7.36% | 6,841,900 |
| 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 |