DJ Philippines (PHDOW)
DOWI
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | IX |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | IX |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | IX |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | IX |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | IX |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | IX |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | IX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721422800 | 696.18 | 8.58 | 1.25 | 696.18 | 696.58 | 695.99 | 0 |
| 1721336400 | 687.6 | 1.63 | 0.24 | 687.6 | 688.19 | 687.19 | 0 |
| 1721250000 | 685.97 | 1.68 | 0.25 | 685.97 | 686.34 | 685.11 | 0 |
| 1721163600 | 684.29 | -2.08 | -0.30 | 684.29 | 684.55 | 683.96 | 0 |
| 1721077200 | 686.37 | 4.43 | 0.65 | 686.37 | 686.62 | 686.13 | 0 |
| 1720818000 | 681.94 | 3.88 | 0.57 | 681.94 | 682.3 | 681.38 | 0 |
| 1720731600 | 678.06 | 12.33 | 1.85 | 678.06 | 679.24 | 677.52 | 0 |
| 1720645200 | 665.73 | -6.86 | -1.02 | 665.73 | 666.07 | 665.5 | 0 |
| 1720558800 | 672.59 | 2.96 | 0.44 | 672.59 | 672.83 | 672.25 | 0 |
| 1720472400 | 669.63 | 3.62 | 0.54 | 669.63 | 669.76 | 669.30999 | 0 |
| 1720213200 | 666.01 | 3.75 | 0.57 | 666.01 | 666.24 | 665.75 | 0 |
| 1720040400 | 662.26 | 9.23 | 1.41 | 662.26 | 662.77 | 661.80999 | 0 |
| 1719954000 | 653.03 | -4.06 | -0.62 | 653.03 | 653.36 | 652.64 | 0 |
| 1719867600 | 657.09 | -0.61 | -0.09 | 657.09 | 657.26 | 656.91999 | 0 |
| 1719608400 | 657.7 | 1.58 | 0.24 | 657.7 | 657.92999 | 657.48 | 0 |
| 1719522000 | 656.12 | 7.48 | 1.15 | 656.12 | 656.35 | 655.79 | 0 |
| 1719435600 | 648.64 | 1.15 | 0.18 | 648.64 | 648.97 | 648.55999 | 0 |
| 1719349200 | 647.49 | 2.37 | 0.37 | 647.49 | 647.6 | 647.32 | 0 |
| 1719262800 | 645.12 | 10.8 | 1.70 | 645.12 | 645.2 | 645.09 | 0 |
| 1719003600 | 634.32 | -18 | -2.76 | 634.32 | 634.76 | 633.95 | 0 |
| 1718917200 | 652.32 | -2.6 | -0.40 | 652.32 | 653.1 | 652.21 | 0 |
| 1718744400 | 654.91999 | -1.67 | -0.25 | 654.91999 | 655.30999 | 654.69 | 0 |
| 1718658000 | 656.59 | 0 | 0.00 | 656.59 | 656.59 | 656.59 | 0 |
| 1718398800 | 656.59 | -0.64 | -0.10 | 656.59 | 656.59 | 656.59 | 0 |
| 1718312400 | 657.23 | -1.64 | -0.25 | 657.23 | 657.23 | 656.08 | 0 |
| 1718226000 | 658.87 | 0 | 0.00 | 658.87 | 659.88 | 658.87 | 0 |
| 1718139600 | 658.87 | -5.02 | -0.76 | 658.87 | 660.04 | 657.97 | 0 |
| 1718053200 | 663.89 | -6.02 | -0.90 | 663.89 | 664.04 | 662.84 | 0 |
| 1717794000 | 669.91 | 1.15 | 0.17 | 669.91 | 671.91 | 669.73 | 0 |
| 1717707600 | 668.76 | 7.08 | 1.07 | 668.76 | 669.27 | 668.47 | 0 |
| 1717621200 | 661.67999 | 5.39 | 0.82 | 661.67999 | 661.85 | 661.63 | 0 |
| 1717534800 | 656.29 | -8.45 | -1.27 | 656.29 | 656.67999 | 656.1 | 0 |
| 1717448400 | 664.74 | 2.51 | 0.38 | 664.74 | 666.16 | 663.33 | 0 |
| 1717189200 | 662.23 | 8.54 | 1.31 | 662.23 | 663.25 | 662 | 0 |
| 1717102800 | 653.69 | -4.86 | -0.74 | 653.69 | 654.53 | 652.86 | 0 |
| 1717016400 | 658.54999 | -8.92 | -1.34 | 658.54999 | 659.16999 | 658.1 | 0 |
| 1716930000 | 667.47 | -11.23 | -1.65 | 667.47 | 667.66999 | 667.28 | 0 |
| 1716584400 | 678.7 | -4.51 | -0.66 | 678.7 | 678.88 | 678.53 | 0 |
| 1716498000 | 683.21 | 5.04 | 0.74 | 683.21 | 683.56 | 682.99 | 0 |
| 1716411600 | 678.17 | -3.19 | -0.47 | 678.17 | 678.27 | 677.53 | 0 |
| 1716325200 | 681.36 | -5 | -0.73 | 681.36 | 682.13 | 680.78 | 0 |
| 1716238800 | 686.36 | 5.79 | 0.85 | 686.36 | 687.54 | 685.76 | 0 |
| 1715979600 | 680.57 | -0.06 | -0.01 | 680.57 | 680.65 | 680.54 | 0 |
| 1715893200 | 680.63 | 7.57 | 1.12 | 680.63 | 681.44 | 680.04 | 0 |
| 1715806800 | 673.06 | -4.62 | -0.68 | 673.06 | 673.47 | 672.3 | 0 |
| 1715720400 | 677.68 | 0.74 | 0.11 | 677.68 | 677.76 | 677.48 | 0 |
| 1715634000 | 676.94 | 8.54 | 1.28 | 676.94 | 677.17 | 676.71 | 0 |
| 1715374800 | 668.4 | -2.56 | -0.38 | 668.4 | 668.7 | 668.23 | 0 |
| 1715288400 | 670.96 | -10.95 | -1.61 | 670.96 | 671.26 | 670.9 | 0 |
| 1715202000 | 681.91 | 4.24 | 0.63 | 681.91 | 682.15 | 681.76 | 0 |
| 1715115600 | 677.67 | -4.1 | -0.60 | 677.67 | 678.23 | 677.47 | 0 |
| 1715029200 | 681.77 | 3.79 | 0.56 | 681.77 | 682.49 | 681.17 | 0 |
| 1714770000 | 677.98 | -2.89 | -0.42 | 677.98 | 678.22 | 676.91 | 0 |
| 1714683600 | 680.87 | -5.6 | -0.82 | 680.87 | 681.3 | 680.52 | 0 |
| 1714597200 | 686.47 | -0.56 | -0.08 | 687.02 | 687.33 | 686.47 | 0 |
| 1714510800 | 687.03 | -7.3 | -1.05 | 687.02 | 687.73 | 686.66 | 0 |
| 1714424400 | 694.33 | 13.75 | 2.02 | 694.33 | 694.82 | 693.47 | 0 |
| 1714165200 | 680.58 | 5.88 | 0.87 | 680.58 | 680.93 | 680.1 | 0 |
| 1714078800 | 674.7 | 0.55 | 0.08 | 674.7 | 674.94 | 674.35 | 0 |
| 1713992400 | 674.15 | 6.56 | 0.98 | 674.15 | 674.85 | 674.15 | 0 |
| 1713906000 | 667.59 | 6.44 | 0.97 | 667.59 | 667.59 | 667.54999 | 0 |
| 1713819600 | 661.15 | 0.59 | 0.09 | 661.15 | 661.15 | 660.98 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
