PhilWeb Corporation (PSE:WEB)
Philippines
· Delayed Price · Currency is PHP 6.40
+0.03 (0.47%)
At close: Dec 5, 2025
PhilWeb Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 6.61 | 6.77 | 5.80 | 6.37 | 6.37 | -3.92% | 8,636,600 |
| Dec 3, 2025 | 6.89 | 7.04 | 6.60 | 6.63 | 6.63 | -3.35% | 7,273,500 |
| Dec 2, 2025 | 6.75 | 6.92 | 6.52 | 6.86 | 6.86 | 1.78% | 2,111,400 |
| Dec 1, 2025 | 6.83 | 6.94 | 6.60 | 6.74 | 6.74 | -0.30% | 5,480,400 |
| Nov 28, 2025 | 6.23 | 6.95 | 6.23 | 6.76 | 6.76 | 8.86% | 8,846,300 |
| Nov 27, 2025 | 5.97 | 6.25 | 5.90 | 6.21 | 6.21 | 4.19% | 3,415,400 |
| Nov 26, 2025 | 6.20 | 6.50 | 5.80 | 5.96 | 5.96 | -3.09% | 8,187,100 |
| Nov 25, 2025 | 5.25 | 6.45 | 5.25 | 6.15 | 6.15 | 17.37% | 15,332,200 |
| Nov 24, 2025 | 5.03 | 5.27 | 5.02 | 5.24 | 5.24 | 4.17% | 3,348,200 |
| Nov 21, 2025 | 4.72 | 5.05 | 4.71 | 5.03 | 5.03 | 5.89% | 3,302,000 |
| Nov 20, 2025 | 4.65 | 4.80 | 4.65 | 4.75 | 4.75 | 2.37% | 1,553,000 |
| Nov 19, 2025 | 4.61 | 4.70 | 4.44 | 4.64 | 4.64 | 0.65% | 3,298,000 |
| Nov 18, 2025 | 4.25 | 4.63 | 4.25 | 4.61 | 4.61 | 8.98% | 7,517,000 |
| Nov 17, 2025 | 3.92 | 4.25 | 3.87 | 4.23 | 4.23 | 8.46% | 3,363,000 |
| Nov 14, 2025 | 4.15 | 4.25 | 3.80 | 3.90 | 3.90 | -4.88% | 5,144,000 |
| Nov 13, 2025 | 3.82 | 4.10 | 3.81 | 4.10 | 4.10 | 5.13% | 2,953,000 |
| Nov 12, 2025 | 3.94 | 3.95 | 3.83 | 3.90 | 3.90 | -1.52% | 1,945,000 |
| Nov 11, 2025 | 3.80 | 3.98 | 3.75 | 3.96 | 3.96 | 4.21% | 2,047,000 |
| Nov 10, 2025 | 3.65 | 3.82 | 3.62 | 3.80 | 3.80 | 2.98% | 407,000 |
| Nov 7, 2025 | 3.84 | 3.84 | 3.62 | 3.69 | 3.69 | -2.89% | 130,000 |
| Nov 6, 2025 | 3.80 | 3.80 | 3.53 | 3.80 | 3.80 | 4.11% | 2,018,000 |
| Nov 5, 2025 | 3.91 | 3.91 | 3.65 | 3.65 | 3.65 | -6.65% | 702,000 |
| Nov 4, 2025 | 3.88 | 3.95 | 3.86 | 3.91 | 3.91 | 3.44% | 706,000 |
| Nov 3, 2025 | 3.75 | 3.81 | 3.51 | 3.78 | 3.78 | -1.05% | 2,654,000 |
| Oct 30, 2025 | 4.00 | 4.00 | 3.80 | 3.82 | 3.82 | -1.29% | 648,000 |
| Oct 29, 2025 | 3.95 | 4.04 | 3.87 | 3.87 | 3.87 | -2.03% | 671,000 |
| Oct 28, 2025 | 4.00 | 4.00 | 3.70 | 3.95 | 3.95 | 0.25% | 2,045,000 |
| Oct 27, 2025 | 4.18 | 4.18 | 3.86 | 3.94 | 3.94 | -6.19% | 3,186,000 |
| Oct 24, 2025 | 4.30 | 4.30 | 4.19 | 4.20 | 4.20 | -2.33% | 477,000 |
| Oct 23, 2025 | 4.04 | 4.31 | 4.02 | 4.30 | 4.30 | 5.91% | 1,818,000 |
| Oct 22, 2025 | 4.30 | 4.38 | 4.04 | 4.06 | 4.06 | -5.58% | 2,626,000 |
| Oct 21, 2025 | 4.38 | 4.38 | 4.28 | 4.30 | 4.30 | -1.83% | 1,843,000 |
| Oct 20, 2025 | 4.30 | 4.39 | 4.30 | 4.38 | 4.38 | -0.90% | 819,000 |
| Oct 17, 2025 | 4.48 | 4.49 | 4.18 | 4.42 | 4.42 | 0.91% | 1,289,000 |
| Oct 16, 2025 | 4.33 | 4.52 | 4.30 | 4.38 | 4.38 | 1.62% | 578,000 |
| Oct 15, 2025 | 4.27 | 4.32 | 4.25 | 4.31 | 4.31 | 0.23% | 950,000 |
| Oct 14, 2025 | 4.50 | 4.64 | 4.25 | 4.30 | 4.30 | -4.23% | 2,668,000 |
| Oct 13, 2025 | 4.48 | 4.70 | 4.26 | 4.49 | 4.49 | 0.22% | 3,487,000 |
| Oct 10, 2025 | 4.04 | 4.81 | 4.04 | 4.48 | 4.48 | 10.34% | 12,319,000 |
| Oct 9, 2025 | 5.09 | 5.09 | 4.02 | 4.06 | 4.06 | -20.24% | 16,707,900 |
| Oct 8, 2025 | 4.99 | 5.14 | 4.98 | 5.09 | 5.09 | 2.00% | 3,720,000 |
| Oct 7, 2025 | 4.78 | 5.02 | 4.78 | 4.99 | 4.99 | 4.18% | 3,156,000 |
| Oct 6, 2025 | 4.97 | 4.97 | 4.60 | 4.79 | 4.79 | -3.82% | 3,765,000 |
| Oct 3, 2025 | 4.98 | 5.03 | 4.95 | 4.98 | 4.98 | 1.22% | 1,192,000 |
| Oct 2, 2025 | 5.03 | 5.06 | 4.92 | 4.92 | 4.92 | -1.99% | 1,368,600 |
| Oct 1, 2025 | 4.98 | 5.13 | 4.95 | 5.02 | 5.02 | 0.80% | 3,422,000 |
| Sep 30, 2025 | 5.00 | 5.02 | 4.85 | 4.98 | 4.98 | -0.40% | 5,088,100 |
| Sep 29, 2025 | 5.07 | 5.19 | 4.98 | 5.00 | 5.00 | -1.57% | 2,939,400 |
| Sep 26, 2025 | 5.09 | 5.16 | 5.07 | 5.08 | 5.08 | -0.20% | 469,500 |
| Sep 25, 2025 | 5.16 | 5.21 | 5.06 | 5.09 | 5.09 | -1.36% | 2,101,000 |
| Sep 24, 2025 | 5.15 | 5.21 | 5.05 | 5.16 | 5.16 | - | 1,751,000 |
| Sep 23, 2025 | 5.26 | 5.26 | 5.11 | 5.16 | 5.16 | -1.90% | 1,452,600 |
| Sep 22, 2025 | 5.11 | 5.36 | 5.11 | 5.26 | 5.26 | 3.34% | 2,945,000 |
| Sep 19, 2025 | 5.19 | 5.54 | 4.90 | 5.09 | 5.09 | -5.74% | 26,272,900 |
| Sep 18, 2025 | 5.04 | 5.45 | 5.00 | 5.40 | 5.40 | 7.36% | 6,841,900 |
| Sep 17, 2025 | 5.22 | 5.39 | 5.00 | 5.03 | 5.03 | -2.33% | 5,802,200 |
| Sep 16, 2025 | 4.98 | 5.35 | 4.76 | 5.15 | 5.15 | 3.41% | 10,445,000 |
| Sep 15, 2025 | 5.05 | 5.15 | 4.95 | 4.98 | 4.98 | -1.39% | 2,293,600 |
| Sep 12, 2025 | 5.21 | 5.30 | 4.83 | 5.05 | 5.05 | -3.26% | 6,109,700 |
| Sep 11, 2025 | 5.02 | 5.26 | 4.85 | 5.22 | 5.22 | 3.98% | 11,815,500 |
| Sep 10, 2025 | 4.76 | 5.13 | 4.67 | 5.02 | 5.02 | 6.13% | 7,289,000 |
| Sep 9, 2025 | 4.43 | 4.89 | 4.43 | 4.73 | 4.73 | 6.77% | 5,339,000 |
| Sep 8, 2025 | 5.35 | 5.50 | 4.40 | 4.43 | 4.43 | -16.89% | 24,161,400 |
| Sep 5, 2025 | 5.12 | 5.38 | 4.98 | 5.33 | 5.33 | 4.10% | 18,219,900 |
| Sep 4, 2025 | 4.82 | 5.25 | 4.65 | 5.12 | 5.12 | 6.22% | 11,323,000 |
| Sep 3, 2025 | 5.20 | 5.34 | 4.77 | 4.82 | 4.82 | -4.55% | 30,666,300 |
| Sep 2, 2025 | 3.56 | 5.08 | 3.52 | 5.05 | 5.05 | 41.06% | 45,134,000 |
| Sep 1, 2025 | 3.12 | 3.64 | 3.12 | 3.58 | 3.58 | 11.18% | 11,924,000 |
| Aug 29, 2025 | 3.13 | 3.23 | 3.06 | 3.22 | 3.22 | 5.57% | 6,385,000 |
| Aug 28, 2025 | 3.27 | 3.27 | 3.04 | 3.05 | 3.05 | -6.73% | 5,303,000 |
| Aug 27, 2025 | 3.36 | 3.36 | 3.14 | 3.27 | 3.27 | -0.61% | 3,303,000 |
| Aug 26, 2025 | 3.07 | 3.39 | 3.06 | 3.29 | 3.29 | 7.52% | 5,948,000 |
| Aug 22, 2025 | 2.95 | 3.16 | 2.95 | 3.06 | 3.06 | 3.38% | 11,540,000 |
| Aug 20, 2025 | 3.09 | 3.09 | 2.95 | 2.96 | 2.96 | -2.31% | 2,767,000 |
| Aug 19, 2025 | 3.11 | 3.19 | 3.00 | 3.03 | 3.03 | -2.26% | 3,267,000 |
| Aug 18, 2025 | 3.07 | 3.22 | 3.05 | 3.10 | 3.10 | -1.27% | 2,262,000 |
| Aug 15, 2025 | 3.12 | 3.31 | 2.92 | 3.14 | 3.14 | -3.98% | 11,131,000 |
| Aug 14, 2025 | 3.65 | 3.80 | 3.04 | 3.27 | 3.27 | -10.41% | 13,840,000 |
| Aug 13, 2025 | 3.58 | 3.73 | 3.53 | 3.65 | 3.65 | 2.24% | 8,436,000 |
| Aug 12, 2025 | 3.20 | 3.61 | 3.11 | 3.57 | 3.57 | 11.56% | 16,539,000 |
| Aug 11, 2025 | 3.09 | 3.32 | 3.09 | 3.20 | 3.20 | 2.56% | 5,773,000 |
| Aug 8, 2025 | 3.08 | 3.25 | 3.01 | 3.12 | 3.12 | -4.29% | 12,849,000 |
| Aug 7, 2025 | 3.28 | 3.28 | 3.07 | 3.26 | 3.26 | -0.91% | 2,773,000 |
| Aug 6, 2025 | 3.32 | 3.32 | 3.24 | 3.29 | 3.29 | -0.60% | 688,000 |
| Aug 5, 2025 | 3.24 | 3.39 | 3.24 | 3.31 | 3.31 | 1.85% | 718,000 |
| Aug 4, 2025 | 3.40 | 3.49 | 3.25 | 3.25 | 3.25 | -4.41% | 4,313,000 |
| Aug 1, 2025 | 3.21 | 3.44 | 3.10 | 3.40 | 3.40 | 3.34% | 11,096,000 |
| Jul 31, 2025 | 3.46 | 3.47 | 3.18 | 3.29 | 3.29 | -8.10% | 11,240,000 |
| Jul 30, 2025 | 3.58 | 3.70 | 3.35 | 3.58 | 3.58 | 2.29% | 7,402,000 |
| Jul 29, 2025 | 3.50 | 3.78 | 3.36 | 3.50 | 3.50 | 4.48% | 17,071,000 |
| Jul 28, 2025 | 3.00 | 3.45 | 3.00 | 3.35 | 3.35 | 14.33% | 11,513,000 |
| Jul 25, 2025 | 3.23 | 3.23 | 2.92 | 2.93 | 2.93 | -5.79% | 4,941,000 |
| Jul 24, 2025 | 3.13 | 3.26 | 3.00 | 3.11 | 3.11 | - | 4,709,000 |
| Jul 23, 2025 | 2.71 | 3.15 | 2.55 | 3.11 | 3.11 | 13.92% | 8,520,000 |
| Jul 22, 2025 | 2.72 | 2.81 | 2.60 | 2.73 | 2.73 | 0.37% | 3,091,000 |
| Jul 21, 2025 | 2.80 | 2.89 | 2.69 | 2.72 | 2.72 | -2.86% | 3,414,000 |
| Jul 18, 2025 | 2.68 | 2.87 | 2.50 | 2.80 | 2.80 | 4.48% | 5,601,000 |
| Jul 17, 2025 | 2.99 | 3.01 | 2.56 | 2.68 | 2.68 | -10.37% | 9,974,000 |
| Jul 16, 2025 | 3.35 | 3.37 | 2.81 | 2.99 | 2.99 | -11.54% | 5,715,000 |
| Jul 15, 2025 | 3.38 | 3.50 | 3.30 | 3.38 | 3.38 | - | 4,697,000 |