PhilWeb Corporation (PSE:WEB)
Philippines
· Delayed Price · Currency is PHP 11.38
+0.02 (0.18%)
At close: Mar 5, 2026
PhilWeb Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 4, 2026 | 11.98 | 11.98 | 11.20 | 11.36 | 11.36 | -5.33% | 2,807,600 |
| Mar 3, 2026 | 12.00 | 12.28 | 11.80 | 12.00 | 12.00 | 0.84% | 2,891,900 |
| Mar 2, 2026 | 11.90 | 12.10 | 11.52 | 11.90 | 11.90 | -1.65% | 2,622,300 |
| Feb 27, 2026 | 11.98 | 12.86 | 11.98 | 12.10 | 12.10 | 1.68% | 1,977,000 |
| Feb 26, 2026 | 12.00 | 12.30 | 11.82 | 11.90 | 11.90 | -0.83% | 3,447,100 |
| Feb 25, 2026 | 11.52 | 12.00 | 11.52 | 12.00 | 12.00 | 5.26% | 3,039,000 |
| Feb 24, 2026 | 10.84 | 11.64 | 10.84 | 11.40 | 11.40 | 4.59% | 4,745,700 |
| Feb 23, 2026 | 10.50 | 10.90 | 10.50 | 10.90 | 10.90 | 6.45% | 3,247,000 |
| Feb 20, 2026 | 10.40 | 10.66 | 10.10 | 10.24 | 10.24 | -1.35% | 1,457,400 |
| Feb 19, 2026 | 9.91 | 10.40 | 9.83 | 10.38 | 10.38 | 4.74% | 3,783,600 |
| Feb 18, 2026 | 9.98 | 9.98 | 9.58 | 9.91 | 9.91 | -0.70% | 1,739,000 |
| Feb 16, 2026 | 9.61 | 10.00 | 9.61 | 9.98 | 9.98 | 3.96% | 2,504,900 |
| Feb 13, 2026 | 9.98 | 9.98 | 9.60 | 9.60 | 9.60 | -3.90% | 4,517,100 |
| Feb 12, 2026 | 10.10 | 10.10 | 9.72 | 9.99 | 9.99 | -1.09% | 2,477,500 |
| Feb 11, 2026 | 10.10 | 10.28 | 10.08 | 10.10 | 10.10 | 0.20% | 1,853,000 |
| Feb 10, 2026 | 9.77 | 10.16 | 9.77 | 10.08 | 10.08 | 3.17% | 3,768,100 |
| Feb 9, 2026 | 9.80 | 10.04 | 9.77 | 9.77 | 9.77 | -0.31% | 3,426,600 |
| Feb 6, 2026 | 9.85 | 9.94 | 9.66 | 9.80 | 9.80 | -0.61% | 1,588,400 |
| Feb 5, 2026 | 9.85 | 10.04 | 9.75 | 9.86 | 9.86 | 1.23% | 2,067,800 |
| Feb 4, 2026 | 9.46 | 9.85 | 9.46 | 9.74 | 9.74 | 2.96% | 1,405,200 |
| Feb 3, 2026 | 9.42 | 9.77 | 9.25 | 9.46 | 9.46 | 0.11% | 2,086,900 |
| Feb 2, 2026 | 9.68 | 9.84 | 9.31 | 9.45 | 9.45 | -2.48% | 2,866,500 |
| Jan 30, 2026 | 8.50 | 10.06 | 8.50 | 9.69 | 9.69 | 16.05% | 9,495,400 |
| Jan 29, 2026 | 7.90 | 8.51 | 7.90 | 8.35 | 8.35 | 5.70% | 5,636,300 |
| Jan 28, 2026 | 7.90 | 8.00 | 7.85 | 7.90 | 7.90 | -1.13% | 1,665,200 |
| Jan 27, 2026 | 7.80 | 8.01 | 7.77 | 7.99 | 7.99 | 0.76% | 5,608,000 |
| Jan 26, 2026 | 7.55 | 8.00 | 7.55 | 7.93 | 7.93 | 3.12% | 4,107,400 |
| Jan 23, 2026 | 7.50 | 7.69 | 7.32 | 7.69 | 7.69 | 2.53% | 3,024,900 |
| Jan 22, 2026 | 7.53 | 7.70 | 7.46 | 7.50 | 7.50 | -0.13% | 2,284,800 |
| Jan 21, 2026 | 7.29 | 7.58 | 7.29 | 7.51 | 7.51 | 3.02% | 4,971,500 |
| Jan 20, 2026 | 7.50 | 7.69 | 7.28 | 7.29 | 7.29 | -1.22% | 3,750,300 |
| Jan 19, 2026 | 7.01 | 7.54 | 6.93 | 7.38 | 7.38 | 6.49% | 3,711,800 |
| Jan 16, 2026 | 7.15 | 7.32 | 6.92 | 6.93 | 6.93 | -2.12% | 5,912,400 |
| Jan 15, 2026 | 6.59 | 7.08 | 6.52 | 7.08 | 7.08 | 8.92% | 8,967,400 |
| Jan 14, 2026 | 6.33 | 6.58 | 6.25 | 6.50 | 6.50 | 2.69% | 1,594,600 |
| Jan 13, 2026 | 6.34 | 6.40 | 6.18 | 6.33 | 6.33 | -0.16% | 3,885,900 |
| Jan 12, 2026 | 6.36 | 6.37 | 6.21 | 6.34 | 6.34 | -0.31% | 2,593,800 |
| Jan 9, 2026 | 6.42 | 6.50 | 6.36 | 6.36 | 6.36 | -0.78% | 960,800 |
| Jan 8, 2026 | 6.41 | 6.63 | 6.41 | 6.41 | 6.41 | 0.31% | 2,750,300 |
| Jan 7, 2026 | 6.46 | 6.53 | 6.29 | 6.39 | 6.39 | -0.47% | 2,139,200 |
| Jan 6, 2026 | 6.26 | 6.55 | 6.26 | 6.42 | 6.42 | 2.56% | 2,572,500 |
| Jan 5, 2026 | 6.27 | 6.40 | 6.21 | 6.26 | 6.26 | -0.16% | 1,227,200 |
| Jan 2, 2026 | 6.20 | 6.49 | 6.20 | 6.27 | 6.27 | 1.13% | 1,314,300 |
| Dec 29, 2025 | 6.20 | 6.39 | 6.20 | 6.20 | 6.20 | - | 1,067,300 |
| Dec 26, 2025 | 6.30 | 6.43 | 6.15 | 6.20 | 6.20 | -1.59% | 1,770,000 |
| Dec 23, 2025 | 6.17 | 6.44 | 6.11 | 6.30 | 6.30 | 2.11% | 1,328,100 |
| Dec 22, 2025 | 5.90 | 6.20 | 5.81 | 6.17 | 6.17 | 4.58% | 1,159,700 |
| Dec 19, 2025 | 5.80 | 5.98 | 5.75 | 5.90 | 5.90 | 1.72% | 1,615,100 |
| Dec 18, 2025 | 5.76 | 5.97 | 5.67 | 5.80 | 5.80 | -0.17% | 2,626,000 |
| Dec 17, 2025 | 5.94 | 6.03 | 5.70 | 5.81 | 5.81 | -2.19% | 2,791,200 |
| Dec 16, 2025 | 6.15 | 6.19 | 5.86 | 5.94 | 5.94 | -3.41% | 2,574,100 |
| Dec 15, 2025 | 6.35 | 6.61 | 5.94 | 6.15 | 6.15 | -1.60% | 4,418,600 |
| Dec 12, 2025 | 6.22 | 6.33 | 6.15 | 6.25 | 6.25 | - | 2,562,100 |
| Dec 11, 2025 | 6.30 | 6.50 | 6.09 | 6.25 | 6.25 | -2.34% | 1,931,000 |
| Dec 10, 2025 | 6.79 | 6.79 | 6.40 | 6.40 | 6.40 | -4.48% | 3,676,800 |
| Dec 9, 2025 | 6.45 | 6.80 | 6.30 | 6.70 | 6.70 | 4.69% | 4,371,400 |
| Dec 5, 2025 | 6.37 | 6.49 | 6.20 | 6.40 | 6.40 | 0.47% | 1,812,100 |
| 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 |