PhilWeb Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jun 18, 2026	12.32	12.70	12.18	12.50	12.50	1.46%	2,992,100
Jun 17, 2026	12.00	12.46	12.00	12.32	12.32	2.67%	2,414,800
Jun 16, 2026	12.06	12.22	11.96	12.00	12.00	-0.50%	1,675,700
Jun 15, 2026	11.78	12.30	11.78	12.06	12.06	2.38%	2,033,500
Jun 11, 2026	11.74	11.82	11.54	11.78	11.78	0.34%	1,991,600
Jun 10, 2026	11.70	11.80	11.40	11.74	11.74	0.51%	1,802,600
Jun 9, 2026	11.58	11.70	11.34	11.68	11.68	0.69%	1,492,500
Jun 8, 2026	11.70	11.74	11.14	11.60	11.60	-0.17%	2,127,900
Jun 5, 2026	11.50	11.66	11.40	11.62	11.62	0.52%	1,572,600
Jun 4, 2026	11.40	11.66	11.02	11.56	11.56	-1.03%	1,848,500
Jun 3, 2026	12.30	12.40	11.34	11.68	11.68	-4.26%	4,057,800
Jun 2, 2026	12.30	12.42	12.12	12.20	12.20	-	2,634,600
Jun 1, 2026	12.02	12.42	11.52	12.20	12.20	-	2,549,400
May 29, 2026	12.36	13.10	12.20	12.20	12.20	-0.81%	7,270,100
May 28, 2026	12.20	12.36	12.00	12.30	12.30	0.82%	2,707,400
May 26, 2026	12.20	12.32	12.08	12.20	12.20	-	1,174,700
May 25, 2026	12.30	12.50	12.12	12.20	12.20	-0.65%	1,338,800
May 22, 2026	12.18	12.50	12.16	12.28	12.28	0.82%	1,828,100
May 21, 2026	12.24	12.60	11.98	12.18	12.18	-0.49%	2,397,300
May 20, 2026	12.10	12.56	12.00	12.24	12.24	1.16%	1,503,200
May 19, 2026	12.30	12.42	12.02	12.10	12.10	-1.63%	404,200
May 18, 2026	12.48	12.60	12.00	12.30	12.30	-1.44%	1,808,400
May 15, 2026	12.06	12.64	11.82	12.48	12.48	5.05%	5,274,800
May 14, 2026	11.10	12.08	11.08	11.88	11.88	7.22%	5,885,200
May 13, 2026	10.76	11.22	10.20	11.08	11.08	2.78%	6,470,000
May 12, 2026	10.80	10.80	10.64	10.78	10.78	-0.19%	672,800
May 11, 2026	10.84	10.94	10.56	10.80	10.80	-0.55%	748,700
May 8, 2026	10.88	10.94	10.80	10.86	10.86	-0.18%	651,500
May 7, 2026	10.90	10.96	10.80	10.88	10.88	-0.18%	842,300
May 6, 2026	10.96	10.96	10.86	10.90	10.90	-0.55%	1,613,200
May 5, 2026	11.00	11.18	10.80	10.96	10.96	-0.36%	810,300
May 4, 2026	11.00	11.18	10.90	11.00	11.00	-	1,611,500
Apr 30, 2026	11.06	11.20	10.70	11.00	11.00	-0.54%	2,856,900
Apr 29, 2026	11.06	11.20	10.80	11.06	11.06	-	4,843,200
Apr 28, 2026	11.32	11.38	10.88	11.06	11.06	-2.30%	4,234,200
Apr 27, 2026	11.50	11.70	11.12	11.32	11.32	-1.39%	15,292,800
Apr 24, 2026	11.52	11.66	11.26	11.48	11.48	-0.35%	1,205,000
Apr 23, 2026	11.90	12.22	11.32	11.52	11.52	-3.03%	4,722,800
Apr 22, 2026	11.60	12.02	11.52	11.88	11.88	2.41%	40,256,600
Apr 21, 2026	11.54	11.88	11.32	11.60	11.60	-	1,874,900
Apr 20, 2026	11.68	12.06	11.52	11.60	11.60	-0.85%	5,628,600
Apr 17, 2026	11.10	11.84	11.10	11.70	11.70	5.41%	4,092,300
Apr 16, 2026	10.06	11.10	10.00	11.10	11.10	10.34%	16,732,900
Apr 15, 2026	10.26	10.30	9.93	10.06	10.06	-1.95%	1,825,700