NOW Corporation (PSE:NOW)
Philippines
· Delayed Price · Currency is PHP 0.730
-0.010 (-1.35%)
At close: Dec 4, 2025
NOW Corporation Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 0.74 | 0.75 | 0.71 | 0.73 | 0.73 | -1.35% | 1,377,000 |
| Dec 3, 2025 | 0.78 | 0.79 | 0.73 | 0.74 | 0.74 | -3.90% | 1,597,000 |
| Dec 2, 2025 | 0.70 | 0.78 | 0.70 | 0.77 | 0.77 | 8.45% | 7,207,000 |
| Dec 1, 2025 | 0.70 | 0.72 | 0.69 | 0.71 | 0.71 | 2.90% | 2,174,000 |
| Nov 28, 2025 | 0.73 | 0.73 | 0.69 | 0.69 | 0.69 | -4.17% | 1,130,000 |
| Nov 27, 2025 | 0.74 | 0.74 | 0.69 | 0.72 | 0.72 | -1.37% | 1,971,000 |
| Nov 26, 2025 | 0.75 | 0.75 | 0.71 | 0.73 | 0.73 | -2.67% | 1,296,000 |
| Nov 25, 2025 | 0.70 | 0.76 | 0.67 | 0.75 | 0.75 | 7.14% | 9,976,000 |
| Nov 24, 2025 | 0.68 | 0.74 | 0.68 | 0.70 | 0.70 | 4.48% | 3,980,000 |
| Nov 21, 2025 | 0.73 | 0.74 | 0.66 | 0.67 | 0.67 | -8.22% | 4,748,000 |
| Nov 20, 2025 | 0.75 | 0.75 | 0.73 | 0.73 | 0.73 | -2.67% | 1,748,000 |
| Nov 19, 2025 | 0.72 | 0.77 | 0.70 | 0.75 | 0.75 | 5.63% | 4,081,000 |
| Nov 18, 2025 | 0.72 | 0.74 | 0.68 | 0.71 | 0.71 | -1.39% | 1,039,000 |
| Nov 17, 2025 | 0.70 | 0.74 | 0.67 | 0.72 | 0.72 | 2.86% | 2,996,000 |
| Nov 14, 2025 | 0.73 | 0.78 | 0.68 | 0.70 | 0.70 | -4.11% | 3,220,000 |
| Nov 13, 2025 | 0.71 | 0.78 | 0.70 | 0.73 | 0.73 | 5.80% | 3,918,000 |
| Nov 12, 2025 | 0.68 | 0.71 | 0.66 | 0.69 | 0.69 | - | 908,000 |
| Nov 11, 2025 | 0.70 | 0.72 | 0.68 | 0.69 | 0.69 | -2.82% | 2,104,000 |
| Nov 10, 2025 | 0.74 | 0.75 | 0.68 | 0.71 | 0.71 | -2.74% | 3,943,000 |
| Nov 7, 2025 | 0.83 | 0.83 | 0.73 | 0.73 | 0.73 | -12.05% | 7,105,000 |
| Nov 6, 2025 | 0.62 | 0.83 | 0.62 | 0.83 | 0.83 | 33.87% | 13,232,000 |
| Nov 5, 2025 | 0.64 | 0.66 | 0.59 | 0.62 | 0.62 | -6.06% | 2,792,000 |
| Nov 4, 2025 | 0.66 | 0.66 | 0.64 | 0.66 | 0.66 | -1.49% | 1,227,000 |
| Nov 3, 2025 | 0.68 | 0.68 | 0.64 | 0.67 | 0.67 | -1.47% | 709,000 |
| Oct 30, 2025 | 0.70 | 0.70 | 0.65 | 0.68 | 0.68 | -2.86% | 1,501,000 |
| Oct 29, 2025 | 0.69 | 0.70 | 0.66 | 0.70 | 0.70 | 1.45% | 909,000 |
| Oct 28, 2025 | 0.70 | 0.70 | 0.65 | 0.69 | 0.69 | -1.43% | 2,335,000 |
| Oct 27, 2025 | 0.74 | 0.75 | 0.69 | 0.70 | 0.70 | -5.41% | 3,012,000 |
| Oct 24, 2025 | 0.76 | 0.76 | 0.74 | 0.74 | 0.74 | -2.63% | 482,000 |
| Oct 23, 2025 | 0.73 | 0.79 | 0.73 | 0.76 | 0.76 | 1.33% | 728,000 |
| Oct 22, 2025 | 0.79 | 0.79 | 0.73 | 0.75 | 0.75 | -5.06% | 3,202,000 |
| Oct 21, 2025 | 0.82 | 0.82 | 0.79 | 0.79 | 0.79 | -3.66% | 787,000 |
| Oct 20, 2025 | 0.81 | 0.86 | 0.79 | 0.82 | 0.82 | 1.23% | 3,164,000 |
| Oct 17, 2025 | 0.83 | 0.86 | 0.79 | 0.81 | 0.81 | -2.41% | 2,639,000 |
| Oct 16, 2025 | 0.72 | 0.86 | 0.70 | 0.83 | 0.83 | 15.28% | 9,804,000 |
| Oct 15, 2025 | 0.73 | 0.74 | 0.71 | 0.72 | 0.72 | -2.70% | 1,111,000 |
| Oct 14, 2025 | 0.75 | 0.76 | 0.72 | 0.74 | 0.74 | -2.63% | 2,317,000 |
| Oct 13, 2025 | 0.79 | 0.79 | 0.74 | 0.76 | 0.76 | -3.80% | 1,547,000 |
| Oct 10, 2025 | 0.78 | 0.80 | 0.77 | 0.79 | 0.79 | 1.28% | 759,000 |
| Oct 9, 2025 | 0.82 | 0.82 | 0.77 | 0.78 | 0.78 | -4.88% | 3,812,000 |
| Oct 8, 2025 | 0.80 | 0.86 | 0.79 | 0.82 | 0.82 | 2.50% | 8,446,000 |
| Oct 7, 2025 | 0.79 | 0.81 | 0.79 | 0.80 | 0.80 | 1.27% | 1,834,000 |
| Oct 6, 2025 | 0.81 | 0.82 | 0.78 | 0.79 | 0.79 | -4.82% | 3,737,000 |
| Oct 3, 2025 | 0.83 | 0.86 | 0.81 | 0.83 | 0.83 | - | 2,180,000 |
| Oct 2, 2025 | 0.75 | 0.83 | 0.75 | 0.83 | 0.83 | 9.21% | 4,184,000 |
| Oct 1, 2025 | 0.80 | 0.80 | 0.75 | 0.76 | 0.76 | -3.80% | 4,105,000 |
| Sep 30, 2025 | 0.84 | 0.85 | 0.77 | 0.79 | 0.79 | -5.95% | 5,985,000 |
| Sep 29, 2025 | 0.87 | 0.88 | 0.84 | 0.84 | 0.84 | -2.33% | 1,846,000 |
| Sep 26, 2025 | 0.85 | 0.86 | 0.82 | 0.86 | 0.86 | 3.61% | 3,427,000 |
| Sep 25, 2025 | 0.88 | 0.88 | 0.83 | 0.83 | 0.83 | -6.74% | 2,303,000 |
| Sep 24, 2025 | 0.87 | 0.90 | 0.87 | 0.89 | 0.89 | 2.30% | 1,547,000 |
| Sep 23, 2025 | 0.90 | 0.90 | 0.86 | 0.87 | 0.87 | -2.25% | 2,274,000 |
| Sep 22, 2025 | 0.84 | 0.92 | 0.84 | 0.89 | 0.89 | 3.49% | 4,633,000 |
| Sep 19, 2025 | 0.88 | 0.88 | 0.84 | 0.86 | 0.86 | -2.27% | 1,685,000 |
| Sep 18, 2025 | 0.86 | 0.89 | 0.81 | 0.88 | 0.88 | 3.53% | 5,551,000 |
| Sep 17, 2025 | 0.86 | 0.89 | 0.85 | 0.85 | 0.85 | -3.41% | 4,864,000 |
| Sep 16, 2025 | 0.89 | 0.92 | 0.85 | 0.88 | 0.88 | - | 11,765,000 |
| Sep 15, 2025 | 0.90 | 0.94 | 0.87 | 0.88 | 0.88 | -3.30% | 8,143,000 |
| Sep 12, 2025 | 0.92 | 0.94 | 0.90 | 0.91 | 0.91 | -1.09% | 3,640,000 |
| Sep 11, 2025 | 0.93 | 0.97 | 0.88 | 0.92 | 0.92 | - | 15,129,000 |
| Sep 10, 2025 | 0.99 | 1.06 | 0.92 | 0.92 | 0.92 | -5.15% | 34,409,000 |
| Sep 9, 2025 | 0.90 | 1.00 | 0.90 | 0.97 | 0.97 | 10.23% | 35,929,000 |
| Sep 8, 2025 | 0.86 | 0.95 | 0.85 | 0.88 | 0.88 | 3.53% | 20,128,000 |
| Sep 5, 2025 | 0.91 | 0.94 | 0.84 | 0.85 | 0.85 | -5.56% | 21,512,000 |
| Sep 4, 2025 | 0.79 | 0.95 | 0.78 | 0.90 | 0.90 | 13.92% | 47,738,000 |
| Sep 3, 2025 | 0.78 | 0.82 | 0.75 | 0.79 | 0.79 | 2.60% | 6,241,000 |
| Sep 2, 2025 | 0.85 | 0.86 | 0.76 | 0.77 | 0.77 | -8.33% | 9,522,000 |
| Sep 1, 2025 | 0.86 | 0.88 | 0.79 | 0.84 | 0.84 | -4.55% | 9,255,000 |
| Aug 29, 2025 | 0.69 | 0.90 | 0.69 | 0.88 | 0.88 | 25.71% | 41,603,000 |
| Aug 28, 2025 | 0.79 | 0.79 | 0.69 | 0.70 | 0.70 | -12.50% | 15,387,000 |
| Aug 27, 2025 | 0.94 | 0.94 | 0.75 | 0.80 | 0.80 | -12.09% | 33,836,000 |
| Aug 26, 2025 | 0.73 | 0.94 | 0.71 | 0.91 | 0.91 | 42.19% | 63,207,000 |
| Aug 22, 2025 | 0.44 | 0.64 | 0.44 | 0.64 | 0.64 | 48.84% | 51,090,000 |
| Aug 20, 2025 | 0.42 | 0.45 | 0.42 | 0.43 | 0.43 | 7.50% | 3,970,000 |
| Aug 19, 2025 | 0.45 | 0.45 | 0.40 | 0.40 | 0.40 | -10.11% | 2,140,000 |
| Aug 18, 2025 | 0.46 | 0.47 | 0.43 | 0.45 | 0.45 | -2.20% | 1,790,000 |
| Aug 15, 2025 | 0.51 | 0.54 | 0.43 | 0.46 | 0.46 | -8.08% | 14,340,000 |
| Aug 14, 2025 | 0.39 | 0.54 | 0.39 | 0.50 | 0.50 | 30.26% | 25,600,000 |
| Aug 13, 2025 | 0.38 | 0.39 | 0.38 | 0.38 | 0.38 | 4.11% | 820,000 |
| Aug 12, 2025 | 0.37 | 0.38 | 0.36 | 0.37 | 0.37 | -3.95% | 1,030,000 |
| Aug 11, 2025 | 0.37 | 0.39 | 0.37 | 0.38 | 0.38 | 1.33% | 1,090,000 |
| Aug 8, 2025 | 0.38 | 0.39 | 0.38 | 0.38 | 0.38 | - | 160,000 |
| Aug 7, 2025 | 0.38 | 0.38 | 0.37 | 0.38 | 0.38 | -1.32% | 430,000 |
| Aug 6, 2025 | 0.37 | 0.38 | 0.37 | 0.38 | 0.38 | 2.70% | 110,000 |
| Aug 5, 2025 | 0.38 | 0.38 | 0.37 | 0.37 | 0.37 | -2.63% | 740,000 |
| Aug 4, 2025 | 0.39 | 0.39 | 0.38 | 0.38 | 0.38 | - | 470,000 |
| Aug 1, 2025 | 0.38 | 0.38 | 0.37 | 0.38 | 0.38 | - | 310,000 |
| Jul 31, 2025 | 0.38 | 0.38 | 0.38 | 0.38 | 0.38 | 2.70% | 40,000 |
| Jul 30, 2025 | 0.36 | 0.38 | 0.36 | 0.37 | 0.37 | 2.78% | 550,000 |
| Jul 29, 2025 | 0.37 | 0.37 | 0.36 | 0.36 | 0.36 | -2.70% | 1,640,000 |
| Jul 28, 2025 | 0.37 | 0.37 | 0.37 | 0.37 | 0.37 | -2.63% | 710,000 |
| Jul 25, 2025 | 0.38 | 0.39 | 0.37 | 0.38 | 0.38 | 1.33% | 260,000 |
| Jul 24, 2025 | 0.38 | 0.38 | 0.37 | 0.38 | 0.38 | 1.35% | 150,000 |
| Jul 23, 2025 | 0.37 | 0.37 | 0.36 | 0.37 | 0.37 | 1.37% | 570,000 |
| Jul 22, 2025 | 0.36 | 0.37 | 0.36 | 0.37 | 0.37 | 1.39% | 360,000 |
| Jul 21, 2025 | 0.37 | 0.37 | 0.36 | 0.36 | 0.36 | -1.37% | 500,000 |
| Jul 18, 2025 | 0.38 | 0.39 | 0.36 | 0.37 | 0.37 | -3.95% | 2,540,000 |
| Jul 17, 2025 | 0.40 | 0.40 | 0.37 | 0.38 | 0.38 | -5.00% | 1,980,000 |
| Jul 16, 2025 | 0.40 | 0.44 | 0.39 | 0.40 | 0.40 | - | 8,470,000 |
| Jul 15, 2025 | 0.38 | 0.40 | 0.38 | 0.40 | 0.40 | 5.26% | 1,220,000 |