PhilWeb Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 28, 2026	14.26	14.62	14.22	14.38	14.38	1.13%	2,475,100
Aug 27, 2026	14.70	14.76	14.14	14.22	14.22	-2.60%	2,145,800
Aug 26, 2026	14.20	14.86	14.10	14.60	14.60	2.82%	3,233,500
Aug 25, 2026	14.02	14.28	13.98	14.20	14.20	0.85%	2,254,300
Aug 24, 2026	14.10	14.16	13.90	14.08	14.08	0.43%	2,029,800
Aug 20, 2026	14.10	14.30	14.02	14.02	14.02	-0.57%	2,922,400
Aug 19, 2026	14.24	14.24	14.00	14.10	14.10	-1.12%	2,276,100
Aug 18, 2026	14.58	14.58	14.00	14.26	14.26	-2.19%	2,967,800
Aug 17, 2026	14.74	14.80	14.34	14.58	14.58	-0.82%	2,286,700
Aug 14, 2026	14.46	14.70	14.20	14.70	14.70	1.66%	2,294,700
Aug 13, 2026	14.54	14.54	14.10	14.46	14.46	-0.82%	2,475,900
Aug 12, 2026	13.82	14.68	13.74	14.58	14.58	5.65%	9,397,600
Aug 11, 2026	13.50	13.82	13.40	13.80	13.80	2.99%	3,945,300
Aug 10, 2026	13.40	13.74	13.18	13.40	13.40	-	3,778,900
Aug 7, 2026	13.50	13.50	13.12	13.40	13.40	-0.74%	2,039,700
Aug 6, 2026	13.20	13.54	13.08	13.50	13.50	2.27%	3,775,600
Aug 5, 2026	13.16	13.44	13.12	13.20	13.20	0.30%	1,834,200
Aug 4, 2026	13.20	13.30	13.02	13.16	13.16	0.77%	1,689,800
Aug 3, 2026	13.02	13.34	12.90	13.06	13.06	-0.15%	1,360,300
Jul 31, 2026	13.18	13.28	13.08	13.08	13.08	-0.91%	2,112,900
Jul 30, 2026	13.20	13.48	13.10	13.20	13.20	-	1,750,100
Jul 29, 2026	13.18	13.50	13.10	13.20	13.20	0.30%	987,400
Jul 28, 2026	13.16	13.48	13.10	13.16	13.16	-	1,089,800
Jul 27, 2026	13.10	13.40	13.06	13.16	13.16	0.30%	629,100
Jul 24, 2026	13.12	13.50	13.08	13.12	13.12	-	589,400
Jul 23, 2026	13.20	13.50	12.90	13.12	13.12	-0.61%	1,172,000
Jul 22, 2026	13.68	13.68	13.20	13.20	13.20	-3.51%	1,515,500
Jul 21, 2026	13.56	13.74	13.46	13.68	13.68	0.88%	1,279,700
Jul 20, 2026	13.58	13.58	13.10	13.56	13.56	-0.15%	1,554,400
Jul 17, 2026	13.80	13.80	13.40	13.58	13.58	-1.59%	1,628,900
Jul 16, 2026	13.56	13.80	13.32	13.80	13.80	0.88%	621,600
Jul 15, 2026	13.98	14.04	13.40	13.68	13.68	-2.15%	1,656,000
Jul 14, 2026	14.10	14.24	13.84	13.98	13.98	-0.85%	1,378,100
Jul 13, 2026	14.24	14.30	14.10	14.10	14.10	-0.42%	1,291,100
Jul 10, 2026	13.70	14.20	13.70	14.16	14.16	4.42%	2,753,800
Jul 9, 2026	13.56	13.72	13.30	13.56	13.56	-0.29%	2,269,000
Jul 8, 2026	13.82	13.96	13.56	13.60	13.60	-1.59%	1,198,500
Jul 7, 2026	13.84	14.00	13.68	13.82	13.82	-0.14%	1,686,900
Jul 6, 2026	14.00	14.06	13.72	13.84	13.84	-0.86%	1,514,600
Jul 3, 2026	14.04	14.04	13.66	13.96	13.96	-0.57%	1,956,400
Jul 2, 2026	14.10	14.30	14.02	14.04	14.04	0.29%	1,629,600
Jul 1, 2026	14.00	14.26	13.94	14.00	14.00	-	2,117,700
Jun 30, 2026	13.78	14.10	13.54	14.00	14.00	1.45%	3,805,400
Jun 29, 2026	14.48	14.50	13.70	13.80	13.80	-4.83%	3,584,900
Jun 26, 2026	14.40	14.60	14.12	14.50	14.50	-	2,122,500
Jun 25, 2026	14.64	14.80	14.02	14.50	14.50	0.14%	4,795,400
Jun 24, 2026	13.60	14.50	13.54	14.48	14.48	8.22%	9,836,000
Jun 23, 2026	12.80	13.88	12.80	13.38	13.38	4.53%	5,585,400
Jun 22, 2026	12.70	13.06	12.50	12.80	12.80	0.47%	7,532,300
Jun 19, 2026	12.56	12.80	12.34	12.74	12.74	1.92%	3,663,400