Filinvest Development Coproration historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 3.850 | 3.850 | 3.850 | 3.850 | 3.850 | 2,000 |
| 2026-10-15 | 3.850 | 3.850 | 3.850 | 3.850 | 3.850 | 1,000 |
| 2026-10-14 | 3.850 | 3.900 | 3.850 | 3.880 | 3.880 | 302,000 |
| 2026-10-13 | 3.770 | 3.850 | 3.770 | 3.850 | 3.850 | 2,000 |
| 2026-10-12 | 3.850 | 3.850 | 3.850 | 3.850 | 3.850 | 8,000 |
| 2026-10-09 | 3.860 | 3.890 | 3.850 | 3.850 | 3.850 | 307,000 |
| 2026-10-08 | 3.860 | 3.860 | 3.850 | 3.850 | 3.850 | 174,000 |
| 2026-10-07 | 3.900 | 4.120 | 3.900 | 3.900 | 3.900 | 16,000 |
| 2026-10-06 | 3.830 | 3.900 | 3.830 | 3.900 | 3.900 | 18,000 |
| 2026-10-05 | 4.140 | 4.140 | 3.840 | 3.840 | 3.840 | 43,000 |
| 2026-10-02 | 3.950 | 4.150 | 3.950 | 4.150 | 4.150 | 273,000 |
| 2026-09-30 | 4.070 | 4.090 | 4.070 | 4.090 | 4.090 | 2,000 |
| 2026-09-29 | 4.050 | 4.100 | 4.030 | 4.070 | 4.070 | 306,000 |
| 2026-09-28 | 4.060 | 4.060 | 3.900 | 3.900 | 3.900 | 164,000 |
| 2026-09-25 | 3.860 | 3.900 | 3.860 | 3.900 | 3.900 | 32,000 |
| 2026-09-24 | 3.850 | 3.900 | 3.850 | 3.850 | 3.850 | 108,000 |
| 2026-09-23 | 4.000 | 4.030 | 4.000 | 4.030 | 4.030 | 5,000 |
| 2026-09-22 | 4.070 | 4.070 | 4.030 | 4.030 | 4.030 | 4,000 |
| 2026-09-21 | 3.840 | 4.070 | 3.840 | 4.070 | 4.070 | 4,000 |
| 2026-09-18 | 3.890 | 4.180 | 3.720 | 4.140 | 4.140 | 151,000 |
| 2026-09-17 | 3.700 | 3.800 | 3.700 | 3.790 | 3.790 | 93,000 |
| 2026-09-16 | 3.700 | 3.710 | 3.700 | 3.700 | 3.700 | 14,000 |
| 2026-09-15 | 3.770 | 3.770 | 3.760 | 3.770 | 3.770 | 51,000 |
| 2026-09-14 | 3.670 | 3.670 | 3.650 | 3.650 | 3.650 | 76,000 |
| 2026-09-11 | 3.800 | 3.800 | 3.680 | 3.680 | 3.680 | 10,000 |
| 2026-09-10 | 3.620 | 3.790 | 3.620 | 3.790 | 3.790 | 13,000 |
| 2026-09-09 | 3.620 | 3.620 | 3.610 | 3.610 | 3.610 | 24,000 |
| 2026-09-08 | 3.670 | 3.690 | 3.650 | 3.650 | 3.650 | 25,000 |
| 2026-09-07 | 3.610 | 3.610 | 3.610 | 3.610 | 3.610 | 3,000 |
| 2026-09-04 | 3.610 | 3.610 | 3.610 | 3.610 | 3.610 | 9,000 |
| 2026-09-03 | 3.600 | 3.600 | 3.600 | 3.600 | 3.600 | 32,000 |
| 2026-09-02 | 3.640 | 3.710 | 3.640 | 3.710 | 3.710 | 12,000 |
| 2026-08-28 | 3.600 | 3.650 | 3.600 | 3.650 | 3.650 | 277,000 |
| 2026-08-27 | 3.630 | 3.630 | 3.630 | 3.630 | 3.630 | 4,000 |
| 2026-08-26 | 3.600 | 3.780 | 3.600 | 3.610 | 3.610 | 17,000 |
| 2026-08-25 | 3.640 | 3.640 | 3.580 | 3.590 | 3.590 | 17,000 |
| 2026-08-20 | 3.640 | 3.880 | 3.640 | 3.870 | 3.870 | 49,000 |
| 2026-08-19 | 3.640 | 3.640 | 3.640 | 3.640 | 3.640 | 24,000 |
| 2026-08-18 | 3.530 | 3.630 | 3.530 | 3.630 | 3.630 | 5,000 |
| 2026-08-17 | 3.640 | 3.640 | 3.520 | 3.520 | 3.520 | 5,000 |
| 2026-08-14 | 3.510 | 3.640 | 3.510 | 3.640 | 3.640 | 12,000 |
| 2026-08-13 | 3.590 | 3.650 | 3.500 | 3.500 | 3.500 | 527,000 |
| 2026-08-12 | 3.410 | 3.600 | 3.410 | 3.600 | 3.600 | 91,000 |
| 2026-08-11 | 3.450 | 3.460 | 3.340 | 3.360 | 3.360 | 4,506,000 |
| 2026-08-10 | 3.310 | 3.500 | 3.310 | 3.450 | 3.450 | 1,033,000 |
| 2026-08-07 | 3.300 | 3.310 | 3.300 | 3.310 | 3.310 | 508,000 |
| 2026-08-06 | 3.350 | 3.400 | 3.300 | 3.300 | 3.300 | 501,000 |
| 2026-08-05 | 3.520 | 3.580 | 3.350 | 3.350 | 3.350 | 653,000 |
| 2026-08-04 | 3.400 | 3.590 | 3.390 | 3.390 | 3.390 | 39,000 |
| 2026-08-03 | 3.500 | 3.500 | 3.400 | 3.400 | 3.400 | 359,000 |
| 2026-07-31 | 3.410 | 3.500 | 3.410 | 3.440 | 3.440 | 75,000 |
| 2026-07-30 | 3.500 | 3.740 | 3.350 | 3.530 | 3.530 | 1,710,000 |
| 2026-07-29 | 3.600 | 3.990 | 3.500 | 3.830 | 3.830 | 1,262,000 |
| 2026-07-28 | 3.700 | 3.700 | 3.600 | 3.600 | 3.600 | 146,000 |
| 2026-07-27 | 3.900 | 3.900 | 3.700 | 3.700 | 3.700 | 343,000 |
| 2026-07-24 | 4.150 | 4.150 | 3.900 | 3.900 | 3.900 | 1,362,000 |
| 2026-07-23 | 4.150 | 4.150 | 4.150 | 4.150 | 4.150 | 11,000 |
| 2026-07-22 | 4.280 | 4.280 | 4.100 | 4.100 | 4.100 | 231,000 |
| 2026-07-21 | 4.350 | 4.690 | 4.170 | 4.310 | 4.310 | 1,126,000 |
| 2026-07-20 | 4.350 | 4.350 | 4.310 | 4.310 | 4.310 | 47,000 |
Page 1 of 16 · 957 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-05-11 | 0.1403 PHP |
| 2025-05-16 | 0.1403 PHP |
| 2024-05-17 | 0.1035 PHP |
| 2023-05-17 | 0.0653 PHP |
| 2022-05-17 | 0.0701 PHP |
| 2021-05-18 | 0.0980 PHP |
| 2020-07-17 | 0.1384 PHP |
| 2019-05-22 | 0.1000 PHP |
Open, high, low and close are as traded (PHP). Adjusted close accounts for splits and dividends. Educational only, not financial advice.