PhilWeb Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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