PhilWeb Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Aug 6, 2026	13.20	13.54	13.08	13.50	13.50	2.27%	3,775,600
Aug 5, 2026	13.16	13.44	13.12	13.20	13.20	0.30%	1,834,200
Aug 4, 2026	13.20	13.30	13.02	13.16	13.16	0.77%	1,689,800
Aug 3, 2026	13.02	13.34	12.90	13.06	13.06	-0.15%	1,360,300
Jul 31, 2026	13.18	13.28	13.08	13.08	13.08	-0.91%	2,112,900
Jul 30, 2026	13.20	13.48	13.10	13.20	13.20	-	1,750,100
Jul 29, 2026	13.18	13.50	13.10	13.20	13.20	0.30%	987,400
Jul 28, 2026	13.16	13.48	13.10	13.16	13.16	-	1,089,800
Jul 27, 2026	13.10	13.40	13.06	13.16	13.16	0.30%	629,100
Jul 24, 2026	13.12	13.50	13.08	13.12	13.12	-	589,400
Jul 23, 2026	13.20	13.50	12.90	13.12	13.12	-0.61%	1,172,000
Jul 22, 2026	13.68	13.68	13.20	13.20	13.20	-3.51%	1,515,500
Jul 21, 2026	13.56	13.74	13.46	13.68	13.68	0.88%	1,279,700
Jul 20, 2026	13.58	13.58	13.10	13.56	13.56	-0.15%	1,554,400
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