PhilWeb Corporation (PSE:WEB)
Philippines flag Philippines · Delayed Price · Currency is PHP
3.270
-0.020 (-0.61%)
At close: Aug 27, 2025

PhilWeb Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Aug 15, 20253.123.312.923.143.14-3.98%11,131,000
Aug 14, 20253.653.803.043.273.27-10.41%13,840,000
Aug 13, 20253.583.733.533.653.652.24%8,436,000
Aug 12, 20253.203.613.113.573.5711.56%16,539,000
Aug 11, 20253.093.323.093.203.202.56%5,773,000
Aug 8, 20253.083.253.013.123.12-4.29%12,849,000
Aug 7, 20253.283.283.073.263.26-0.91%2,773,000
Aug 6, 20253.323.323.243.293.29-0.60%688,000
Aug 5, 20253.243.393.243.313.311.85%718,000
Aug 4, 20253.403.493.253.253.25-4.41%4,313,000
Aug 1, 20253.213.443.103.403.403.34%11,096,000
Jul 31, 20253.463.473.183.293.29-8.10%11,240,000
Jul 30, 20253.583.703.353.583.582.29%7,402,000
Jul 29, 20253.503.783.363.503.504.48%17,071,000
Jul 28, 20253.003.453.003.353.3514.33%11,513,000
Jul 25, 20253.233.232.922.932.93-5.79%4,941,000
Jul 24, 20253.133.263.003.113.11-4,709,000
Jul 23, 20252.713.152.553.113.1113.92%8,520,000
Jul 22, 20252.722.812.602.732.730.37%3,091,000
Jul 21, 20252.802.892.692.722.72-2.86%3,414,000
Jul 18, 20252.682.872.502.802.804.48%5,601,000
Jul 17, 20252.993.012.562.682.68-10.37%9,974,000
Jul 16, 20253.353.372.812.992.99-11.54%5,715,000
Jul 15, 20253.383.503.303.383.38-4,697,000
Jul 14, 20253.393.403.083.383.38-0.29%7,722,000
Jul 11, 20253.433.493.363.393.39-0.29%8,650,000
Jul 10, 20253.303.603.303.403.403.03%9,443,000
Jul 9, 20253.383.553.203.303.30-2.08%15,229,000
Jul 8, 20252.923.442.863.373.3715.02%21,089,000
Jul 7, 20252.653.082.652.932.9313.57%19,932,000
Jul 4, 20252.262.692.162.582.5811.21%12,845,000
Jul 3, 20252.302.452.122.322.322.65%10,240,000
Jul 2, 20252.592.652.262.262.26-14.39%10,849,000
Jul 1, 20252.682.772.332.642.64-3.65%7,650,000
Jun 30, 20252.702.882.662.742.74-0.72%6,721,000
Jun 27, 20252.602.962.602.762.766.98%16,751,000
Jun 26, 20252.442.632.392.582.585.74%10,420,000
Jun 25, 20252.402.492.332.442.442.09%5,708,000
Jun 24, 20252.212.502.212.392.3910.14%9,254,000
Jun 23, 20252.252.262.132.172.17-3.98%3,812,000
Jun 20, 20252.492.602.202.262.26-6.22%11,297,000
Jun 19, 20252.002.451.972.412.4122.34%16,401,000
Jun 18, 20252.042.041.911.971.97-2.48%793,000
Jun 17, 20251.892.081.892.022.027.45%859,000