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 |