PhilWeb Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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