PhilWeb Corporation (PSE:WEB)
Philippines · Delayed Price · Currency is PHP 14.12
-0.36 (-2.49%)
At close: Oct 20, 2026
PhilWeb Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 20, 2026 | 14.60 | 14.60 | 14.04 | 14.12 | 14.12 | -2.49% | 1,708,700 |
| Oct 19, 2026 | 14.56 | 14.82 | 14.34 | 14.48 | 14.48 | -0.55% | 1,758,100 |
| Oct 16, 2026 | 14.26 | 14.60 | 14.20 | 14.56 | 14.56 | 2.10% | 1,640,700 |
| Oct 15, 2026 | 14.00 | 14.26 | 14.00 | 14.26 | 14.26 | -0.28% | 1,682,000 |
| Oct 14, 2026 | 14.20 | 14.60 | 14.20 | 14.30 | 14.30 | -0.69% | 1,567,400 |
| Oct 13, 2026 | 14.40 | 14.46 | 14.08 | 14.40 | 14.40 | - | 1,632,300 |
| Oct 12, 2026 | 14.30 | 14.42 | 14.20 | 14.40 | 14.40 | 0.98% | 1,501,700 |
| Oct 9, 2026 | 13.54 | 14.46 | 13.54 | 14.26 | 14.26 | 2.59% | 2,378,200 |
| Oct 8, 2026 | 13.90 | 13.90 | 13.40 | 13.90 | 13.90 | - | 3,667,200 |
| Oct 7, 2026 | 14.02 | 14.12 | 13.82 | 13.90 | 13.90 | -0.86% | 1,765,500 |
| Oct 6, 2026 | 14.08 | 14.10 | 13.72 | 14.02 | 14.02 | -0.43% | 1,728,700 |
| Oct 5, 2026 | 14.06 | 14.20 | 14.00 | 14.08 | 14.08 | 0.14% | 1,507,200 |
| Oct 2, 2026 | 14.08 | 14.20 | 13.98 | 14.06 | 14.06 | -0.14% | 1,784,700 |
| Oct 1, 2026 | 14.00 | 14.16 | 13.80 | 14.08 | 14.08 | 0.57% | 1,583,200 |
| Sep 30, 2026 | 13.80 | 14.20 | 13.80 | 14.00 | 14.00 | - | 1,741,400 |
| Sep 29, 2026 | 14.16 | 14.16 | 13.70 | 14.00 | 14.00 | - | 2,124,000 |
| Sep 28, 2026 | 14.28 | 14.28 | 13.90 | 14.00 | 14.00 | -1.96% | 1,623,900 |
| Sep 25, 2026 | 14.00 | 14.30 | 13.66 | 14.28 | 14.28 | 1.85% | 3,612,800 |
| Sep 24, 2026 | 14.20 | 14.38 | 14.02 | 14.02 | 14.02 | -1.41% | 3,559,200 |
| Sep 23, 2026 | 14.12 | 14.60 | 14.12 | 14.22 | 14.22 | -1.11% | 1,771,500 |
| Sep 22, 2026 | 14.26 | 14.48 | 14.06 | 14.38 | 14.38 | 0.84% | 1,405,400 |
| Sep 21, 2026 | 14.50 | 14.68 | 14.06 | 14.26 | 14.26 | -1.66% | 1,761,800 |
| Sep 18, 2026 | 14.56 | 14.80 | 14.20 | 14.50 | 14.50 | -0.28% | 1,531,800 |
| Sep 17, 2026 | 14.92 | 14.94 | 14.40 | 14.54 | 14.54 | -2.55% | 2,828,500 |
| Sep 16, 2026 | 15.10 | 15.10 | 14.64 | 14.92 | 14.92 | -1.19% | 1,511,300 |
| Sep 15, 2026 | 15.04 | 15.10 | 14.80 | 15.10 | 15.10 | 0.40% | 2,174,000 |
| Sep 14, 2026 | 15.50 | 15.50 | 14.80 | 15.04 | 15.04 | -2.97% | 3,440,700 |
| Sep 11, 2026 | 15.74 | 15.74 | 15.18 | 15.50 | 15.50 | -1.90% | 2,939,200 |
| Sep 10, 2026 | 15.50 | 16.00 | 14.96 | 15.80 | 15.80 | 5.33% | 12,367,300 |
| Sep 8, 2026 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | - | - |
| Sep 7, 2026 | 14.70 | 15.00 | 14.70 | 15.00 | 15.00 | 4.17% | 10,663,000 |
| Sep 4, 2026 | 14.14 | 14.68 | 14.10 | 14.40 | 14.40 | 1.27% | 3,163,700 |
| Sep 3, 2026 | 14.50 | 14.50 | 14.22 | 14.22 | 14.22 | - | 1,628,800 |
| Sep 2, 2026 | 14.50 | 14.68 | 14.22 | 14.22 | 14.22 | -1.93% | 1,773,700 |
| Sep 1, 2026 | 14.40 | 14.80 | 14.02 | 14.50 | 14.50 | 0.83% | 2,379,200 |
| 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 |