- Stock Price
- Price History
WEB Stock Price History - Philweb Corporation
Best Day (1Y)
₱6.86
December 02, 2025
Worst Day (1Y)
₱1.11
March 03, 2025
Average Volume (1Y)
4.98M
Daily Average
Most Traded (1Y)
45.13M
September 02, 2025
| Date | Close | High | Low | Trade Volume | Trade Value | Change | Change % |
|---|---|---|---|---|---|---|---|
| Dec 10, 2025 | ₱6.40 | ₱6.79 | ₱6.40 | 3.68M shares | ₱24.09 Million | -₱0.29 | -4.48% |
| Dec 09, 2025 | ₱6.70 | ₱6.79 | ₱6.42 | 4.37M shares | ₱28.84 Million | +₱0.31 | +4.69% |
| Dec 05, 2025 | ₱6.40 | ₱6.49 | ₱6.20 | 1.81M shares | ₱11.55 Million | +₱0.03 | +0.47% |
| Dec 04, 2025 | ₱6.37 | ₱6.77 | ₱5.81 | 8.64M shares | ₱53.60 Million | -₱0.25 | -3.92% |
| Dec 03, 2025 | ₱6.63 | ₱7.00 | ₱6.60 | 7.27M shares | ₱49.64 Million | -₱0.22 | -3.35% |
| Dec 02, 2025 | ₱6.86 | ₱6.92 | ₱6.57 | 2.11M shares | ₱14.31 Million | +₱0.12 | +1.78% |
| Dec 01, 2025 | ₱6.74 | ₱6.92 | ₱6.68 | 5.48M shares | ₱37.40 Million | -₱0.02 | -0.30% |
| Nov 28, 2025 | ₱6.76 | ₱6.94 | ₱6.38 | 8.85M shares | ₱59.67 Million | +₱0.60 | +8.86% |
| Nov 27, 2025 | ₱6.21 | ₱6.25 | ₱5.90 | 3.42M shares | ₱20.87 Million | +₱0.26 | +4.19% |
| Nov 26, 2025 | ₱5.96 | ₱6.50 | ₱5.80 | 8.19M shares | ₱50.92 Million | -₱0.18 | -3.09% |
| Nov 25, 2025 | ₱6.15 | ₱6.40 | ₱5.25 | 15.33M shares | ₱90.59 Million | +₱1.07 | +17.37% |
| Nov 24, 2025 | ₱5.24 | ₱5.27 | ₱5.02 | 3.35M shares | ₱17.32 Million | +₱0.22 | +4.17% |
| Nov 21, 2025 | ₱5.03 | ₱5.05 | ₱4.71 | 3.30M shares | ₱16.36 Million | +₱0.30 | +5.89% |
| Nov 20, 2025 | ₱4.75 | ₱4.80 | ₱4.65 | 1.55M shares | ₱7.38 Million | +₱0.11 | +2.37% |
| Nov 19, 2025 | ₱4.64 | ₱4.70 | ₱4.44 | 3.30M shares | ₱15.28 Million | +₱0.03 | +0.65% |
| Nov 18, 2025 | ₱4.61 | ₱4.63 | ₱4.23 | 7.52M shares | ₱33.98 Million | +₱0.41 | +8.98% |
| Nov 17, 2025 | ₱4.23 | ₱4.25 | ₱3.87 | 3.36M shares | ₱13.73 Million | +₱0.36 | +8.46% |
| Nov 14, 2025 | ₱3.90 | ₱4.25 | ₱3.80 | 5.14M shares | ₱21.01 Million | -₱0.19 | -4.88% |
| Nov 13, 2025 | ₱4.10 | ₱4.10 | ₱3.81 | 2.95M shares | ₱11.88 Million | +₱0.21 | +5.13% |
| Nov 12, 2025 | ₱3.90 | ₱3.95 | ₱3.83 | 1.95M shares | ₱7.56 Million | -₱0.06 | -1.52% |
| Nov 11, 2025 | ₱3.96 | ₱3.98 | ₱3.75 | 2.05M shares | ₱7.96 Million | +₱0.17 | +4.21% |
| Nov 10, 2025 | ₱3.80 | ₱3.82 | ₱3.62 | 407K shares | ₱1.49 Million | +₱0.11 | +2.98% |
| Nov 07, 2025 | ₱3.69 | ₱3.84 | ₱3.62 | 130K shares | ₱482K | -₱0.11 | -2.89% |
| Nov 06, 2025 | ₱3.80 | ₱3.80 | ₱3.53 | 2.02M shares | ₱7.40 Million | +₱0.16 | +4.11% |
| Nov 05, 2025 | ₱3.65 | ₱3.91 | ₱3.65 | 702K shares | ₱2.62 Million | -₱0.24 | -6.65% |
| Nov 04, 2025 | ₱3.91 | ₱3.93 | ₱3.86 | 706K shares | ₱2.75 Million | +₱0.13 | +3.44% |
| Nov 03, 2025 | ₱3.78 | ₱3.82 | ₱3.51 | 2.65M shares | ₱9.78 Million | -₱0.04 | -1.05% |
| Oct 30, 2025 | ₱3.82 | ₱4.00 | ₱3.80 | 648K shares | ₱2.48 Million | -₱0.05 | -1.29% |
| Oct 29, 2025 | ₱3.87 | ₱4.04 | ₱3.87 | 671K shares | ₱2.64 Million | -₱0.08 | -2.03% |
| Oct 28, 2025 | ₱3.95 | ₱4.00 | ₱3.70 | 2.05M shares | ₱7.97 Million | +₱0.01 | +0.25% |
| Oct 27, 2025 | ₱3.94 | ₱4.15 | ₱3.90 | 3.19M shares | ₱12.75 Million | -₱0.24 | -6.19% |
| Oct 24, 2025 | ₱4.20 | ₱4.30 | ₱4.19 | 477K shares | ₱2.01 Million | -₱0.10 | -2.33% |
| Oct 23, 2025 | ₱4.30 | ₱4.31 | ₱4.02 | 1.82M shares | ₱7.57 Million | +₱0.25 | +5.91% |
| Oct 22, 2025 | ₱4.06 | ₱4.38 | ₱4.04 | 2.63M shares | ₱11.04 Million | -₱0.23 | -5.58% |
| Oct 21, 2025 | ₱4.30 | ₱4.38 | ₱4.28 | 1.84M shares | ₱7.92 Million | -₱0.08 | -1.83% |
| Oct 20, 2025 | ₱4.38 | ₱4.39 | ₱4.30 | 819K shares | ₱3.54 Million | -₱0.04 | -0.90% |
| Oct 17, 2025 | ₱4.42 | ₱4.46 | ₱4.18 | 1.29M shares | ₱5.54 Million | +₱0.04 | +0.91% |
| Oct 16, 2025 | ₱4.38 | ₱4.50 | ₱4.30 | 578K shares | ₱2.54 Million | +₱0.07 | +1.62% |
| Oct 15, 2025 | ₱4.31 | ₱4.31 | ₱4.25 | 950K shares | ₱4.08 Million | +₱0.01 | +0.23% |
| Oct 14, 2025 | ₱4.30 | ₱4.64 | ₱4.25 | 2.67M shares | ₱11.67 Million | -₱0.18 | -4.23% |
| Oct 13, 2025 | ₱4.49 | ₱4.70 | ₱4.30 | 3.49M shares | ₱15.97 Million | +₱0.01 | +0.22% |
| Oct 10, 2025 | ₱4.48 | ₱4.81 | ₱4.06 | 12.32M shares | ₱55.38 Million | +₱0.46 | +10.34% |
| Oct 09, 2025 | ₱4.06 | ₱5.09 | ₱4.05 | 16.71M shares | ₱76.74 Million | -₱0.82 | -20.24% |
| Oct 08, 2025 | ₱5.09 | ₱5.14 | ₱5.02 | 3.72M shares | ₱18.89 Million | +₱0.10 | +2.00% |
| Oct 07, 2025 | ₱4.99 | ₱5.01 | ₱4.78 | 3.16M shares | ₱15.53 Million | +₱0.21 | +4.18% |
| Oct 06, 2025 | ₱4.79 | ₱4.97 | ₱4.60 | 3.77M shares | ₱17.93 Million | -₱0.18 | -3.82% |
| Oct 03, 2025 | ₱4.98 | ₱5.03 | ₱4.92 | 1.19M shares | ₱5.95 Million | +₱0.06 | +1.22% |
| Oct 02, 2025 | ₱4.92 | ₱5.03 | ₱4.92 | 1.37M shares | ₱6.83 Million | -₱0.10 | -1.99% |
| Oct 01, 2025 | ₱5.02 | ₱5.10 | ₱4.96 | 3.42M shares | ₱17.21 Million | +₱0.04 | +0.80% |
| Sep 30, 2025 | ₱4.98 | ₱5.01 | ₱4.85 | 5.09M shares | ₱25.04 Million | -₱0.02 | -0.40% |
| Sep 29, 2025 | ₱5.00 | ₱5.19 | ₱4.98 | 2.94M shares | ₱14.78 Million | -₱0.08 | -1.57% |
| Sep 26, 2025 | ₱5.08 | ₱5.16 | ₱5.07 | 470K shares | ₱2.39 Million | -₱0.01 | -0.20% |
| Sep 25, 2025 | ₱5.09 | ₱5.21 | ₱5.06 | 2.10M shares | ₱10.75 Million | -₱0.07 | -1.36% |
| Sep 24, 2025 | ₱5.16 | ₱5.21 | ₱5.05 | 1.75M shares | ₱8.93 Million | ₱0.00 | 0.00% |
| Sep 23, 2025 | ₱5.16 | ₱5.26 | ₱5.15 | 1.45M shares | ₱7.50 Million | -₱0.10 | -1.90% |
| Sep 22, 2025 | ₱5.26 | ₱5.36 | ₱5.24 | 2.95M shares | ₱15.56 Million | +₱0.18 | +3.34% |
| Sep 19, 2025 | ₱5.09 | ₱5.50 | ₱4.95 | 26.27M shares | ₱137.12 Million | -₱0.29 | -5.74% |
| Sep 18, 2025 | ₱5.40 | ₱5.45 | ₱5.00 | 6.84M shares | ₱36.22 Million | +₱0.40 | +7.36% |
| Sep 17, 2025 | ₱5.03 | ₱5.37 | ₱5.00 | 5.80M shares | ₱29.98 Million | -₱0.12 | -2.33% |
| Sep 16, 2025 | ₱5.15 | ₱5.35 | ₱4.76 | 10.45M shares | ₱53.17 Million | +₱0.18 | +3.41% |
| Sep 15, 2025 | ₱4.98 | ₱5.15 | ₱4.95 | 2.29M shares | ₱11.60 Million | -₱0.07 | -1.39% |
| Sep 12, 2025 | ₱5.05 | ₱5.30 | ₱4.85 | 6.11M shares | ₱31.05 Million | -₱0.16 | -3.26% |
| Sep 11, 2025 | ₱5.22 | ₱5.26 | ₱4.89 | 11.82M shares | ₱60.96 Million | +₱0.21 | +3.98% |
| Sep 10, 2025 | ₱5.02 | ₱5.12 | ₱4.67 | 7.29M shares | ₱36.58 Million | +₱0.31 | +6.13% |
| Sep 09, 2025 | ₱4.73 | ₱4.80 | ₱4.60 | 5.34M shares | ₱25.24 Million | +₱0.32 | +6.77% |
| Sep 08, 2025 | ₱4.43 | ₱5.48 | ₱4.43 | 24.16M shares | ₱121.45 Million | -₱0.75 | -16.89% |
| Sep 05, 2025 | ₱5.33 | ₱5.37 | ₱5.00 | 18.22M shares | ₱95.31 Million | +₱0.22 | +4.10% |
| Sep 04, 2025 | ₱5.12 | ₱5.23 | ₱4.70 | 11.32M shares | ₱57.45 Million | +₱0.32 | +6.22% |
| Sep 03, 2025 | ₱4.82 | ₱5.29 | ₱4.80 | 30.67M shares | ₱153.79 Million | -₱0.22 | -4.55% |
| Sep 02, 2025 | ₱5.05 | ₱5.07 | ₱3.56 | 45.13M shares | ₱204.61 Million | +₱2.07 | +41.06% |
| Sep 01, 2025 | ₱3.58 | ₱3.64 | ₱3.12 | 11.92M shares | ₱41.90 Million | +₱0.40 | +11.18% |
| Aug 29, 2025 | ₱3.22 | ₱3.23 | ₱3.05 | 6.39M shares | ₱20.39 Million | +₱0.18 | +5.57% |
| Aug 28, 2025 | ₱3.05 | ₱3.27 | ₱3.04 | 5.30M shares | ₱16.51 Million | -₱0.21 | -6.73% |
| Aug 27, 2025 | ₱3.27 | ₱3.33 | ₱3.14 | 3.30M shares | ₱10.68 Million | -₱0.02 | -0.61% |
| Aug 26, 2025 | ₱3.29 | ₱3.38 | ₱3.07 | 5.95M shares | ₱19.17 Million | +₱0.25 | +7.52% |
| Aug 22, 2025 | ₱3.06 | ₱3.16 | ₱2.95 | 11.54M shares | ₱35.09 Million | +₱0.10 | +3.38% |
| Aug 20, 2025 | ₱2.96 | ₱3.09 | ₱2.95 | 2.77M shares | ₱8.28 Million | -₱0.07 | -2.31% |
| Aug 19, 2025 | ₱3.03 | ₱3.19 | ₱3.02 | 3.27M shares | ₱9.98 Million | -₱0.07 | -2.26% |
| Aug 18, 2025 | ₱3.10 | ₱3.20 | ₱3.05 | 2.26M shares | ₱7.08 Million | -₱0.04 | -1.27% |
| Aug 15, 2025 | ₱3.14 | ₱3.30 | ₱2.92 | 11.13M shares | ₱34.56 Million | -₱0.12 | -3.98% |
| Aug 14, 2025 | ₱3.27 | ₱3.80 | ₱3.04 | 13.84M shares | ₱46.74 Million | -₱0.34 | -10.41% |
| Aug 13, 2025 | ₱3.65 | ₱3.73 | ₱3.53 | 8.44M shares | ₱31.05 Million | +₱0.08 | +2.24% |
| Aug 12, 2025 | ₱3.57 | ₱3.60 | ₱3.11 | 16.54M shares | ₱57.42 Million | +₱0.41 | +11.56% |
| Aug 11, 2025 | ₱3.20 | ₱3.28 | ₱3.09 | 5.77M shares | ₱18.43 Million | +₱0.08 | +2.56% |
| Aug 08, 2025 | ₱3.12 | ₱3.25 | ₱3.03 | 12.85M shares | ₱40.05 Million | -₱0.13 | -4.29% |
| Aug 07, 2025 | ₱3.26 | ₱3.28 | ₱3.10 | 2.77M shares | ₱8.76 Million | -₱0.03 | -0.91% |
| Aug 06, 2025 | ₱3.29 | ₱3.32 | ₱3.24 | 688K shares | ₱2.25 Million | -₱0.02 | -0.60% |
| Aug 05, 2025 | ₱3.31 | ₱3.39 | ₱3.24 | 718K shares | ₱2.40 Million | +₱0.06 | +1.85% |
| Aug 04, 2025 | ₱3.25 | ₱3.49 | ₱3.25 | 4.31M shares | ₱14.46 Million | -₱0.14 | -4.41% |
| Aug 01, 2025 | ₱3.40 | ₱3.42 | ₱3.11 | 11.10M shares | ₱36.81 Million | +₱0.11 | +3.34% |
| Jul 31, 2025 | ₱3.29 | ₱3.47 | ₱3.19 | 11.24M shares | ₱37.62 Million | -₱0.27 | -8.10% |
| Jul 30, 2025 | ₱3.58 | ₱3.70 | ₱3.35 | 7.40M shares | ₱26.37 Million | +₱0.08 | +2.29% |
| Jul 29, 2025 | ₱3.50 | ₱3.70 | ₱3.36 | 17.07M shares | ₱60.79 Million | +₱0.16 | +4.48% |
| Jul 28, 2025 | ₱3.35 | ₱3.44 | ₱3.00 | 11.51M shares | ₱38.33 Million | +₱0.48 | +14.33% |
| Jul 25, 2025 | ₱2.93 | ₱3.23 | ₱2.92 | 4.94M shares | ₱15.20 Million | -₱0.17 | -5.79% |
| Jul 24, 2025 | ₱3.11 | ₱3.23 | ₱3.00 | 4.71M shares | ₱14.74 Million | ₱0.00 | 0.00% |
| Jul 23, 2025 | ₱3.11 | ₱3.15 | ₱2.55 | 8.52M shares | ₱24.39 Million | +₱0.43 | +13.92% |
| Jul 22, 2025 | ₱2.73 | ₱2.81 | ₱2.60 | 3.09M shares | ₱8.31 Million | +₱0.01 | +0.37% |
| Jul 21, 2025 | ₱2.72 | ₱2.89 | ₱2.69 | 3.41M shares | ₱9.40 Million | -₱0.08 | -2.86% |
| Jul 18, 2025 | ₱2.80 | ₱2.87 | ₱2.50 | 5.60M shares | ₱15.03 Million | +₱0.13 | +4.48% |
| Jul 17, 2025 | ₱2.68 | ₱3.01 | ₱2.56 | 9.97M shares | ₱27.65 Million | -₱0.28 | -10.37% |
| Jul 16, 2025 | ₱2.99 | ₱3.38 | ₱2.83 | 5.72M shares | ₱17.31 Million | -₱0.35 | -11.54% |
| Jul 15, 2025 | ₱3.38 | ₱3.50 | ₱3.30 | 4.70M shares | ₱16.08 Million | ₱0.00 | 0.00% |
| Jul 14, 2025 | ₱3.38 | ₱3.39 | ₱3.10 | 7.72M shares | ₱25.13 Million | -₱0.01 | -0.29% |
| Jul 11, 2025 | ₱3.39 | ₱3.49 | ₱3.36 | 8.65M shares | ₱29.62 Million | -₱0.01 | -0.29% |
| Jul 10, 2025 | ₱3.40 | ₱3.58 | ₱3.30 | 9.44M shares | ₱32.52 Million | +₱0.10 | +3.03% |
| Jul 09, 2025 | ₱3.30 | ₱3.55 | ₱3.20 | 15.23M shares | ₱52.14 Million | -₱0.07 | -2.08% |
| Jul 08, 2025 | ₱3.37 | ₱3.41 | ₱2.86 | 21.09M shares | ₱68.61 Million | +₱0.51 | +15.02% |
| Jul 07, 2025 | ₱2.93 | ₱3.07 | ₱2.58 | 19.93M shares | ₱59.09 Million | +₱0.40 | +13.57% |
| Jul 04, 2025 | ₱2.58 | ₱2.69 | ₱2.16 | 12.85M shares | ₱31.60 Million | +₱0.29 | +11.21% |
| Jul 03, 2025 | ₱2.32 | ₱2.44 | ₱2.12 | 10.24M shares | ₱23.62 Million | +₱0.06 | +2.65% |
| Jul 02, 2025 | ₱2.26 | ₱2.65 | ₱2.26 | 10.85M shares | ₱25.63 Million | -₱0.33 | -14.39% |
| Jul 01, 2025 | ₱2.64 | ₱2.76 | ₱2.40 | 7.65M shares | ₱19.51 Million | -₱0.10 | -3.65% |
| Jun 30, 2025 | ₱2.74 | ₱2.87 | ₱2.68 | 6.72M shares | ₱18.64 Million | -₱0.02 | -0.72% |
| Jun 27, 2025 | ₱2.76 | ₱2.96 | ₱2.63 | 16.75M shares | ₱46.31 Million | +₱0.19 | +6.98% |
| Jun 26, 2025 | ₱2.58 | ₱2.62 | ₱2.40 | 10.42M shares | ₱26.45 Million | +₱0.15 | +5.74% |
| Jun 25, 2025 | ₱2.44 | ₱2.49 | ₱2.33 | 5.71M shares | ₱13.71 Million | +₱0.05 | +2.09% |
| Jun 24, 2025 | ₱2.39 | ₱2.50 | ₱2.21 | 9.25M shares | ₱22.15 Million | +₱0.24 | +10.14% |
| Jun 23, 2025 | ₱2.17 | ₱2.26 | ₱2.13 | 3.81M shares | ₱8.32 Million | -₱0.09 | -3.98% |
| Jun 20, 2025 | ₱2.26 | ₱2.55 | ₱2.25 | 11.30M shares | ₱27.03 Million | -₱0.14 | -6.22% |
| Jun 19, 2025 | ₱2.41 | ₱2.44 | ₱1.97 | 16.40M shares | ₱36.12 Million | +₱0.54 | +22.34% |
| Jun 18, 2025 | ₱1.97 | ₱2.04 | ₱1.91 | 793K shares | ₱1.55 Million | -₱0.05 | -2.48% |
| Jun 17, 2025 | ₱2.02 | ₱2.08 | ₱1.89 | 859K shares | ₱1.74 Million | +₱0.15 | +7.45% |
| Jun 16, 2025 | ₱1.88 | ₱2.01 | ₱1.88 | 362K shares | ₱693K | -₱0.07 | -3.59% |
| Jun 13, 2025 | ₱1.95 | ₱2.09 | ₱1.90 | 3.73M shares | ₱7.49 Million | +₱0.09 | +4.84% |
| Jun 11, 2025 | ₱1.86 | ₱1.94 | ₱1.82 | 1.73M shares | ₱3.23 Million | +₱0.03 | +1.64% |
| Jun 10, 2025 | ₱1.83 | ₱2.05 | ₱1.83 | 3.04M shares | ₱5.76 Million | -₱0.20 | -11.17% |
| Jun 09, 2025 | ₱2.06 | ₱2.15 | ₱1.97 | 2.61M shares | ₱5.32 Million | -₱0.11 | -5.50% |
| Jun 05, 2025 | ₱2.18 | ₱2.18 | ₱2.18 | 1.77M shares | ₱3.86 Million | -₱0.06 | -2.68% |
| Jun 04, 2025 | ₱2.24 | ₱2.26 | ₱2.14 | 3.61M shares | ₱7.95 Million | +₱0.10 | +4.67% |
| Jun 03, 2025 | ₱2.14 | ₱2.17 | ₱2.06 | 1.99M shares | ₱4.17 Million | -₱0.03 | -1.38% |
| Jun 02, 2025 | ₱2.17 | ₱2.19 | ₱1.87 | 3.39M shares | ₱6.87 Million | +₱0.35 | +16.04% |
| May 30, 2025 | ₱1.87 | ₱1.95 | ₱1.87 | 1.18M shares | ₱2.23 Million | -₱0.05 | -2.60% |
| May 29, 2025 | ₱1.92 | ₱1.95 | ₱1.88 | 473K shares | ₱903K | -₱0.03 | -1.54% |
| May 28, 2025 | ₱1.95 | ₱2.02 | ₱1.91 | 1.23M shares | ₱2.41 Million | +₱0.03 | +1.56% |
| May 27, 2025 | ₱1.92 | ₱1.97 | ₱1.89 | 1.07M shares | ₱2.04 Million | ₱0.00 | 0.00% |
| May 26, 2025 | ₱1.92 | ₱2.00 | ₱1.90 | 494K shares | ₱954K | -₱0.07 | -3.52% |
| May 23, 2025 | ₱1.99 | ₱2.06 | ₱1.94 | 1.36M shares | ₱2.72 Million | +₱0.05 | +2.58% |
| May 22, 2025 | ₱1.94 | ₱1.95 | ₱1.80 | 2.10M shares | ₱3.99 Million | +₱0.15 | +7.78% |
| May 21, 2025 | ₱1.80 | ₱1.85 | ₱1.79 | 234K shares | ₱425K | +₱0.02 | +1.12% |
| May 20, 2025 | ₱1.78 | ₱1.82 | ₱1.78 | 640K shares | ₱1.15 Million | -₱0.04 | -2.20% |
| May 19, 2025 | ₱1.82 | ₱1.83 | ₱1.79 | 242K shares | ₱440K | +₱0.01 | +0.55% |
| May 16, 2025 | ₱1.81 | ₱1.86 | ₱1.81 | 913K shares | ₱1.66 Million | +₱0.01 | +0.56% |
| May 15, 2025 | ₱1.80 | ₱1.92 | ₱1.73 | 2.11M shares | ₱3.83 Million | +₱0.04 | +2.27% |
| May 14, 2025 | ₱1.76 | ₱1.78 | ₱1.70 | 1.17M shares | ₱2.03 Million | +₱0.08 | +4.76% |
| May 13, 2025 | ₱1.68 | ₱1.80 | ₱1.62 | 3.74M shares | ₱6.36 Million | -₱0.12 | -7.18% |
| May 09, 2025 | ₱1.81 | ₱1.90 | ₱1.74 | 4.61M shares | ₱8.26 Million | -₱0.07 | -3.72% |
| May 08, 2025 | ₱1.88 | ₱1.93 | ₱1.86 | 1.36M shares | ₱2.58 Million | +₱0.01 | +0.53% |
| May 07, 2025 | ₱1.87 | ₱2.02 | ₱1.86 | 3.05M shares | ₱5.86 Million | -₱0.14 | -7.43% |
| May 06, 2025 | ₱2.02 | ₱2.09 | ₱1.96 | 849K shares | ₱1.72 Million | +₱0.02 | +1.00% |
| May 05, 2025 | ₱2.00 | ₱2.16 | ₱2.00 | 1.19M shares | ₱2.44 Million | -₱0.15 | -7.41% |
| May 02, 2025 | ₱2.16 | ₱2.22 | ₱2.06 | 4.09M shares | ₱8.87 Million | +₱0.10 | +4.85% |
| Apr 30, 2025 | ₱2.06 | ₱2.08 | ₱1.81 | 10.86M shares | ₱21.06 Million | +₱0.22 | +10.75% |
| Apr 29, 2025 | ₱1.86 | ₱1.86 | ₱1.81 | 2.43M shares | ₱4.50 Million | ₱0.00 | 0.00% |
| Apr 28, 2025 | ₱1.86 | ₱1.86 | ₱1.75 | 524K shares | ₱966K | +₱0.06 | +3.33% |
| Apr 25, 2025 | ₱1.80 | ₱1.87 | ₱1.75 | 1.93M shares | ₱3.50 Million | +₱0.01 | +0.56% |
| Apr 24, 2025 | ₱1.79 | ₱1.82 | ₱1.75 | 2.03M shares | ₱3.66 Million | +₱0.04 | +2.29% |
| Apr 23, 2025 | ₱1.75 | ₱1.82 | ₱1.66 | 1.33M shares | ₱2.32 Million | +₱0.04 | +2.34% |
| Apr 22, 2025 | ₱1.71 | ₱1.73 | ₱1.56 | 1.68M shares | ₱2.75 Million | +₱0.04 | +2.40% |
| Apr 21, 2025 | ₱1.67 | ₱1.86 | ₱1.65 | 1.69M shares | ₱2.93 Million | -₱0.17 | -10.22% |
| Apr 16, 2025 | ₱1.86 | ₱1.89 | ₱1.81 | 1.09M shares | ₱2.01 Million | +₱0.05 | +2.76% |
| Apr 15, 2025 | ₱1.81 | ₱1.84 | ₱1.80 | 661K shares | ₱1.20 Million | -₱0.04 | -2.16% |
| Apr 14, 2025 | ₱1.85 | ₱1.85 | ₱1.79 | 697K shares | ₱1.26 Million | +₱0.02 | +1.09% |
| Apr 11, 2025 | ₱1.83 | ₱1.87 | ₱1.79 | 983K shares | ₱1.78 Million | -₱0.02 | -1.08% |
| Apr 10, 2025 | ₱1.85 | ₱1.92 | ₱1.80 | 3.50M shares | ₱6.47 Million | -₱0.02 | -1.07% |
| Apr 08, 2025 | ₱1.87 | ₱2.03 | ₱1.85 | 6.95M shares | ₱13.38 Million | +₱0.07 | +3.89% |
| Apr 07, 2025 | ₱1.80 | ₱2.37 | ₱1.80 | 5.72M shares | ₱11.77 Million | -₱0.47 | -26.23% |
| Apr 04, 2025 | ₱2.44 | ₱2.56 | ₱2.33 | 4.46M shares | ₱10.98 Million | -₱0.21 | -8.61% |
| Apr 03, 2025 | ₱2.67 | ₱2.75 | ₱2.54 | 16.84M shares | ₱45.27 Million | +₱0.05 | +1.91% |
| Apr 02, 2025 | ₱2.62 | ₱2.67 | ₱2.40 | 5.00M shares | ₱12.95 Million | +₱0.16 | +6.07% |
| Mar 31, 2025 | ₱2.47 | ₱2.52 | ₱2.25 | 7.37M shares | ₱18.04 Million | +₱0.14 | +5.56% |
| Mar 28, 2025 | ₱2.34 | ₱2.40 | ₱2.26 | 1.45M shares | ₱3.40 Million | +₱0.08 | +3.54% |
| Mar 27, 2025 | ₱2.26 | ₱2.38 | ₱2.16 | 7.82M shares | ₱17.71 Million | -₱0.11 | -5.04% |
| Mar 26, 2025 | ₱2.38 | ₱2.67 | ₱2.38 | 13.83M shares | ₱35.06 Million | +₱0.02 | +0.85% |
| Mar 25, 2025 | ₱2.36 | ₱2.45 | ₱2.13 | 14.99M shares | ₱34.88 Million | +₱0.05 | +2.16% |
| Mar 24, 2025 | ₱2.31 | ₱2.91 | ₱2.31 | 37.27M shares | ₱94.42 Million | -₱0.69 | -29.79% |
| Mar 21, 2025 | ₱3.29 | ₱3.40 | ₱3.20 | 4.58M shares | ₱14.97 Million | -₱0.04 | -1.20% |
| Mar 20, 2025 | ₱3.33 | ₱3.51 | ₱3.12 | 11.13M shares | ₱37.69 Million | -₱0.05 | -1.48% |
| Mar 19, 2025 | ₱3.38 | ₱3.47 | ₱3.10 | 16.89M shares | ₱56.28 Million | +₱0.37 | +10.82% |
| Mar 18, 2025 | ₱3.05 | ₱3.13 | ₱2.44 | 20.76M shares | ₱60.49 Million | +₱0.79 | +26.03% |
| Mar 17, 2025 | ₱2.42 | ₱2.66 | ₱2.42 | 3.73M shares | ₱9.28 Million | -₱0.22 | -9.02% |
| Mar 14, 2025 | ₱2.66 | ₱2.74 | ₱2.42 | 8.42M shares | ₱21.96 Million | +₱0.10 | +3.91% |
| Mar 13, 2025 | ₱2.56 | ₱2.91 | ₱2.56 | 12.03M shares | ₱32.63 Million | -₱0.31 | -12.03% |
| Mar 12, 2025 | ₱2.91 | ₱2.92 | ₱2.47 | 23.85M shares | ₱64.93 Million | +₱0.77 | +26.52% |
| Mar 11, 2025 | ₱2.30 | ₱2.33 | ₱1.90 | 18.17M shares | ₱38.63 Million | +₱0.48 | +21.05% |
| Mar 10, 2025 | ₱1.90 | ₱1.94 | ₱1.61 | 6.84M shares | ₱12.21 Million | +₱0.27 | +14.46% |
| Mar 07, 2025 | ₱1.66 | ₱1.67 | ₱1.35 | 6.23M shares | ₱9.47 Million | +₱0.32 | +19.42% |
| Mar 06, 2025 | ₱1.39 | ₱1.42 | ₱1.24 | 3.55M shares | ₱4.77 Million | +₱0.12 | +8.59% |
| Mar 05, 2025 | ₱1.28 | ₱1.33 | ₱1.25 | 547K shares | ₱702K | +₱0.04 | +3.23% |
| Mar 04, 2025 | ₱1.24 | ₱1.25 | ₱1.07 | 483K shares | ₱579K | +₱0.15 | +11.71% |
| Mar 03, 2025 | ₱1.11 | ₱1.12 | ₱1.07 | 239K shares | ₱259K | -₱0.01 | -0.89% |
| Feb 28, 2025 | ₱1.12 | ₱1.14 | ₱1.05 | 211K shares | ₱225K | -₱0.02 | -1.75% |
| Feb 27, 2025 | ₱1.14 | ₱1.15 | ₱1.02 | 231K shares | ₱252K | -₱0.01 | -0.87% |
| Feb 26, 2025 | ₱1.15 | ₱1.18 | ₱1.15 | 64K shares | ₱74K | -₱0.03 | -2.54% |
| Feb 25, 2025 | ₱1.18 | ₱1.21 | ₱1.13 | 260K shares | ₱298K | +₱0.02 | +1.72% |
| Feb 24, 2025 | ₱1.16 | ₱1.19 | ₱1.15 | 374K shares | ₱433K | -₱0.03 | -2.52% |
| Feb 21, 2025 | ₱1.19 | ₱1.20 | ₱1.15 | 719K shares | ₱836K | +₱0.01 | +0.85% |
| Feb 20, 2025 | ₱1.18 | ₱1.24 | ₱1.18 | 209K shares | ₱253K | -₱0.06 | -4.84% |
| Feb 19, 2025 | ₱1.24 | ₱1.25 | ₱1.20 | 88K shares | ₱109K | +₱0.04 | +3.33% |
| Feb 18, 2025 | ₱1.20 | ₱1.25 | ₱1.20 | 944K shares | ₱1.13 Million | +₱0.01 | +0.84% |
| Feb 17, 2025 | ₱1.19 | ₱1.25 | ₱1.14 | 528K shares | ₱620K | -₱0.06 | -4.80% |
| Feb 14, 2025 | ₱1.25 | ₱1.30 | ₱1.25 | 33K shares | ₱42K | -₱0.01 | -0.79% |
| Feb 13, 2025 | ₱1.26 | ₱1.35 | ₱1.06 | 496K shares | ₱620K | -₱0.07 | -5.26% |
| Feb 12, 2025 | ₱1.33 | ₱1.33 | ₱1.25 | 227K shares | ₱289K | +₱0.06 | +4.72% |
| Feb 11, 2025 | ₱1.27 | ₱1.36 | ₱1.27 | 70K shares | ₱92K | -₱0.03 | -2.31% |
| Feb 10, 2025 | ₱1.30 | ₱1.36 | ₱1.25 | 428K shares | ₱549K | -₱0.02 | -1.52% |
| Feb 07, 2025 | ₱1.32 | ₱1.34 | ₱1.29 | 198K shares | ₱257K | -₱0.02 | -1.49% |
| Feb 06, 2025 | ₱1.34 | ₱1.35 | ₱1.29 | 63K shares | ₱83K | +₱0.05 | +3.88% |
| Feb 05, 2025 | ₱1.29 | ₱1.34 | ₱1.28 | 85K shares | ₱112K | +₱0.01 | +0.78% |
| Feb 04, 2025 | ₱1.28 | ₱1.34 | ₱1.28 | 443K shares | ₱574K | -₱0.02 | -1.54% |
| Feb 03, 2025 | ₱1.30 | ₱1.32 | ₱1.25 | 113K shares | ₱143K | -₱0.02 | -1.52% |
| Jan 31, 2025 | ₱1.32 | ₱1.32 | ₱1.28 | 397K shares | ₱513K | +₱0.02 | +1.54% |
| Jan 30, 2025 | ₱1.30 | ₱1.32 | ₱1.30 | 667K shares | ₱869K | ₱0.00 | 0.00% |
| Jan 28, 2025 | ₱1.30 | ₱1.30 | ₱1.28 | 513K shares | ₱657K | ₱0.00 | 0.00% |
| Jan 27, 2025 | ₱1.30 | ₱1.34 | ₱1.28 | 551K shares | ₱716K | ₱0.00 | 0.00% |
| Jan 24, 2025 | ₱1.30 | ₱1.34 | ₱1.30 | 1.12M shares | ₱1.46 Million | ₱0.00 | 0.00% |
| Jan 23, 2025 | ₱1.30 | ₱1.33 | ₱1.28 | 437K shares | ₱566K | +₱0.02 | +1.56% |
| Jan 22, 2025 | ₱1.28 | ₱1.34 | ₱1.26 | 679K shares | ₱873K | -₱0.01 | -0.78% |
| Jan 21, 2025 | ₱1.29 | ₱1.32 | ₱1.29 | 200K shares | ₱260K | ₱0.00 | 0.00% |
| Jan 20, 2025 | ₱1.29 | ₱1.35 | ₱1.29 | 1.05M shares | ₱1.37 Million | -₱0.05 | -3.73% |
| Jan 17, 2025 | ₱1.34 | ₱1.39 | ₱1.31 | 954K shares | ₱1.25 Million | -₱0.05 | -3.60% |
| Jan 16, 2025 | ₱1.39 | ₱1.40 | ₱1.35 | 565K shares | ₱778K | +₱0.07 | +5.30% |
| Jan 15, 2025 | ₱1.32 | ₱1.42 | ₱1.32 | 656K shares | ₱898K | -₱0.04 | -2.94% |
| Jan 14, 2025 | ₱1.36 | ₱1.44 | ₱1.30 | 1.39M shares | ₱1.83 Million | -₱0.04 | -2.86% |
| Jan 13, 2025 | ₱1.40 | ₱1.42 | ₱1.40 | 77K shares | ₱108K | -₱0.02 | -1.41% |
| Jan 10, 2025 | ₱1.42 | ₱1.42 | ₱1.33 | 563K shares | ₱762K | +₱0.02 | +1.43% |
| Jan 09, 2025 | ₱1.40 | ₱1.44 | ₱1.34 | 336K shares | ₱462K | +₱0.06 | +4.48% |
| Jan 08, 2025 | ₱1.34 | ₱1.45 | ₱1.33 | 638K shares | ₱898K | -₱0.01 | -0.74% |
| Jan 07, 2025 | ₱1.35 | ₱1.35 | ₱1.31 | 396K shares | ₱526K | +₱0.04 | +3.05% |
| Jan 06, 2025 | ₱1.31 | ₱1.35 | ₱1.30 | 335K shares | ₱440K | ₱0.00 | 0.00% |
| Jan 03, 2025 | ₱1.31 | ₱1.38 | ₱1.31 | 621K shares | ₱829K | -₱0.07 | -5.07% |
| Jan 02, 2025 | ₱1.38 | ₱1.40 | ₱1.38 | 7K shares | ₱10K | -₱0.02 | -1.43% |
| Dec 27, 2024 | ₱1.40 | ₱1.40 | ₱1.39 | 97K shares | ₱136K | +₱0.01 | +0.72% |
| Dec 26, 2024 | ₱1.39 | ₱1.43 | ₱1.30 | 145K shares | ₱192K | -₱0.01 | -0.71% |
| Dec 23, 2024 | ₱1.40 | ₱1.40 | ₱1.35 | 86K shares | ₱120K | ₱0.00 | 0.00% |
| Dec 20, 2024 | ₱1.40 | ₱1.46 | ₱1.36 | 321K shares | ₱443K | +₱0.02 | +1.45% |
| Dec 19, 2024 | ₱1.38 | ₱1.48 | ₱1.38 | 76K shares | ₱106K | ₱0.00 | 0.00% |
| Dec 18, 2024 | ₱1.38 | ₱1.45 | ₱1.38 | 142K shares | ₱199K | -₱0.07 | -4.83% |
| Dec 17, 2024 | ₱1.45 | ₱1.47 | ₱1.39 | 204K shares | ₱285K | -₱0.02 | -1.36% |
| Dec 16, 2024 | ₱1.47 | ₱1.50 | ₱1.42 | 199K shares | ₱293K | +₱0.05 | +3.52% |
| Dec 13, 2024 | ₱1.42 | ₱1.50 | ₱1.38 | 407K shares | ₱573K | -₱0.04 | -2.74% |
| Dec 12, 2024 | ₱1.46 | ₱1.48 | ₱1.40 | 59K shares | ₱85K | +₱0.01 | +0.69% |
| Dec 11, 2024 | ₱1.45 | ₱1.52 | ₱1.37 | 496K shares | ₱700K | +₱0.01 | +0.69% |
| Dec 10, 2024 | ₱1.44 | ₱1.49 | ₱1.41 | 189K shares | ₱273K | +₱0.03 | +2.13% |
This historical data puts the recent movement of the WEB stock price into a broader time context, showing how it has behaved during both high and low volatility periods. When viewed alongside its current trading conditions, these patterns help clarify where WEB sits within its recent range.
Price & Volume Charts
Visual representation of WEB historical performance for the selected period
Historical Price Chart
The chart displays WEB closing prices along with daily high and low ranges, helping identify price trends and support levels.
Historical Volume Chart
The volume chart shows trading activity, indicating investor interest and market liquidity for the selected date range.
Key Milestones
Notable events in WEB price history for the selected period
Dec
2025
December 02, 2025
Highest Price
₱6.86
Peak price of ₱6.86 reached during this period, representing the stock's maximum value, with 2.11M shares traded and +1.78% price movement on that day
Sep
2025
September 02, 2025
Biggest Daily Gain
₱5.05
(+41.06%)
Single-day gain of 41.06% with ₱2.07 price increase, the largest percentage rise in this period, with 45.13M shares changing hands
Sep
2025
September 02, 2025
Highest Trading Volume
₱5.05
45.13M Shares (₱227.93M total value)
Most actively traded day with 45.13M shares (₱227.93M total value) at ₱5.05 per share, indicating peak investor activity
Mar
2025
March 24, 2025
Biggest Daily Loss
₱2.31
(-29.79%)
Single-day loss of -29.79% with ₱0.69 price decrease, the largest percentage drop in this period, with 37.27M shares traded during the decline
Mar
2025
March 03, 2025
Lowest Price
₱1.11
Lowest price of ₱1.11 recorded, marking the period's minimum valuation, with a -0.89% decline on that day
Historical Insights
Statistical analysis of WEB price movements for the selected period
Long-Term Trend (MA200)
Bullish
WEB is trading 96.88% above the 200-day Moving Average (₱3.25). This level often acts as dynamic support during uptrends.
Price Volatility
High
WEB showed high volatility with a standard deviation of 7.25% in daily price changes, reflecting significant price swings and higher risk during this period.
Overall Trend
upward
The stock price exhibited an upward trend from December 10, 2024 to December 10, 2025, demonstrating positive momentum and price appreciation over the selected period.
Trading Days Analysis
244 Trading Days
During the 244 trading days analyzed, WEB recorded 122 positive days, 109 negative days, and 13 unchanged days, resulting in a win rate of 50.0% for the period.
Average Daily Change
+0.88%
The stock demonstrated an average daily change of +0.88%, indicating positive average daily performance and consistent upward momentum over the analyzed period.
Price Range
₱5.75
The trading range spread for WEB was ₱5.75, representing the difference between the highest and lowest prices recorded during this period, providing insight into the stock's price movement amplitude and potential volatility.
Related Stocks
See price history of stocks related to WEB by sector and industry.
Historical Price Data FAQs
Common questions about WEB stock price history page
What is the WEB stock price history page?
The WEB stock price history page provides comprehensive historical trading data for Philweb Corporation, including daily price movements, trading volumes, key milestones, and detailed insights into price trends, volatility patterns, and trading activity over time.
What is WEB's 52-week trading range?
WEB has traded between ₱1.11 and ₱6.86 over the past 52 weeks for Philweb Corporation, representing a price range of 518.0%. Currently trading at ₱6.40, the stock is 476.6% above its 52-week low and 6.7% below its 52-week high.
How has WEB performed year-to-date (YTD)?
Year-to-date in 2025, WEB has gained 363.8% from ₱1.38 to ₱6.40 for Philweb Corporation. The stock reached a YTD high of ₱6.86 and a low of ₱1.11.
What is WEB's 50-day moving average (MA50)?
The 50-day moving average for Philweb Corporation (WEB) is ₱4.80. The stock is currently trading above this level at ₱6.40, which is 33.2% above the 50-day MA.
What is WEB's 200-day moving average (MA200)?
The 200-day moving average for Philweb Corporation (WEB) is ₱3.25. The stock is currently trading above this key long-term indicator at ₱6.40, which is 96.9% above the 200-day MA.