PhilWeb Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Apr 14, 2026	10.00	10.28	9.91	10.26	10.26	2.40%	1,501,900
Apr 13, 2026	10.12	10.12	9.78	10.02	10.02	-0.99%	2,246,200
Apr 10, 2026	10.76	10.76	10.00	10.12	10.12	-5.95%	5,807,500
Apr 8, 2026	10.54	11.28	10.48	10.76	10.76	2.48%	4,683,400
Apr 7, 2026	10.58	10.94	10.26	10.50	10.50	-	1,771,700
Apr 6, 2026	10.50	10.86	10.02	10.50	10.50	-	2,338,800
Apr 1, 2026	11.46	11.46	10.50	10.50	10.50	-4.55%	3,129,000
Mar 31, 2026	10.88	11.04	10.04	11.00	11.00	1.10%	2,662,900
Mar 30, 2026	11.70	11.70	10.48	10.88	10.88	-7.01%	5,863,300
Mar 27, 2026	11.86	11.86	11.32	11.70	11.70	-1.35%	2,054,000
Mar 26, 2026	11.94	11.94	11.50	11.86	11.86	-	1,597,900
Mar 25, 2026	11.80	12.00	11.78	11.86	11.86	0.51%	3,390,800
Mar 24, 2026	11.84	12.00	11.70	11.80	11.80	-	1,435,300
Mar 23, 2026	11.84	11.96	11.40	11.80	11.80	-1.34%	2,477,600
Mar 19, 2026	11.50	12.00	11.32	11.96	11.96	4.00%	9,132,700
Mar 18, 2026	11.60	11.90	11.46	11.50	11.50	-0.69%	2,848,500
Mar 17, 2026	10.80	11.60	10.56	11.58	11.58	7.22%	4,144,100
Mar 16, 2026	10.78	11.00	10.42	10.80	10.80	0.19%	3,015,700
Mar 13, 2026	11.00	11.00	10.54	10.78	10.78	-2.00%	3,742,700
Mar 12, 2026	11.24	11.24	10.82	11.00	11.00	-2.14%	1,466,500
Mar 11, 2026	10.80	11.24	10.52	11.24	11.24	4.07%	12,576,600
Mar 10, 2026	10.36	11.26	10.30	10.80	10.80	4.25%	4,478,300
Mar 9, 2026	10.92	10.92	9.49	10.36	10.36	-5.82%	8,513,900
Mar 6, 2026	11.30	11.62	10.50	11.00	11.00	-3.34%	3,447,500
Mar 5, 2026	11.32	11.98	11.32	11.38	11.38	0.18%	2,402,100
Mar 4, 2026	11.98	11.98	11.20	11.36	11.36	-5.33%	2,807,600
Mar 3, 2026	12.00	12.28	11.80	12.00	12.00	0.84%	2,891,900
Mar 2, 2026	11.90	12.10	11.52	11.90	11.90	-1.65%	2,622,300
Feb 27, 2026	11.98	12.86	11.98	12.10	12.10	1.68%	1,977,000
Feb 26, 2026	12.00	12.30	11.82	11.90	11.90	-0.83%	3,447,100
Feb 25, 2026	11.52	12.00	11.52	12.00	12.00	5.26%	3,039,000
Feb 24, 2026	10.84	11.64	10.84	11.40	11.40	4.59%	4,745,700
Feb 23, 2026	10.50	10.90	10.50	10.90	10.90	6.45%	3,247,000
Feb 20, 2026	10.40	10.66	10.10	10.24	10.24	-1.35%	1,457,400
Feb 19, 2026	9.91	10.40	9.83	10.38	10.38	4.74%	3,783,600
Feb 18, 2026	9.98	9.98	9.58	9.91	9.91	-0.70%	1,739,000
Feb 16, 2026	9.61	10.00	9.61	9.98	9.98	3.96%	2,504,900
Feb 13, 2026	9.98	9.98	9.60	9.60	9.60	-3.90%	4,517,100
Feb 12, 2026	10.10	10.10	9.72	9.99	9.99	-1.09%	2,477,500
Feb 11, 2026	10.10	10.28	10.08	10.10	10.10	0.20%	1,853,000