Filinvest Development Coproration historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-11	5.500	5.550	5.500	5.550	5.128	1,500
2024-01-10	5.450	5.500	5.400	5.500	5.082	26,600
2024-01-09	5.590	5.590	5.590	5.590	5.165	400
2024-01-08	5.450	5.590	5.400	5.590	5.165	28,700
2024-01-05	5.450	5.450	5.450	5.450	5.036	300
2024-01-04	5.450	5.450	5.450	5.450	5.036	19,800
2024-01-02	5.350	5.350	5.350	5.350	4.943	2,000
2023-12-29	5.360	5.360	5.350	5.350	4.943	95,200
2023-12-27	5.320	5.350	5.320	5.350	4.943	4,500
2023-12-22	5.300	5.300	5.300	5.300	4.897	200
2023-12-19	5.210	5.250	5.210	5.250	4.851	1,600
2023-12-18	5.290	5.290	5.290	5.290	4.888	6,700
2023-12-15	5.290	5.290	5.200	5.200	4.805	63,100
2023-12-14	5.200	5.220	5.200	5.220	4.823	22,400
2023-12-12	5.290	5.290	5.290	5.290	4.888	100
2023-12-11	5.200	5.210	5.200	5.200	4.805	29,400
2023-12-07	5.200	5.200	5.200	5.200	4.805	38,500
2023-12-06	5.190	5.200	5.070	5.200	4.805	88,300
2023-12-05	5.190	5.190	5.190	5.190	4.795	100
2023-12-01	5.200	5.200	5.080	5.080	4.694	500
2023-11-30	5.200	5.200	5.080	5.080	4.694	80,200
2023-11-29	5.200	5.200	5.200	5.200	4.805	200
2023-11-28	5.200	5.200	5.100	5.200	4.805	300
2023-11-24	5.200	5.200	5.200	5.200	4.805	100
2023-11-23	5.290	5.290	5.290	5.290	4.888	100
2023-11-22	5.100	5.100	5.100	5.100	4.712	145,200
2023-11-20	5.130	5.130	5.130	5.130	4.740	100
2023-11-17	5.130	5.130	5.110	5.110	4.722	151,000
2023-11-16	5.130	5.130	5.080	5.080	4.694	204,800
2023-11-14	5.080	5.080	5.080	5.080	4.694	900
2023-11-13	5.070	5.070	5.070	5.070	4.685	2,200
2023-11-09	5.060	5.060	5.060	5.060	4.675	100
2023-11-07	5.220	5.220	5.010	5.010	4.629	600
2023-10-31	5.300	5.350	5.300	5.350	4.943	300
2023-10-26	5.300	5.300	5.220	5.220	4.823	5,300
2023-10-25	5.220	5.220	5.220	5.220	4.823	400
2023-10-24	5.540	5.540	5.230	5.230	4.832	2,000
2023-10-23	5.010	5.220	5.010	5.220	4.823	12,800
2023-10-19	5.590	5.590	5.590	5.590	5.165	3,000
2023-10-17	5.500	5.500	5.500	5.500	5.082	6,000
2023-10-12	4.990	4.990	4.990	4.990	4.611	100
2023-10-11	5.590	5.590	5.590	5.590	5.165	31,800
2023-10-05	5.590	5.590	5.590	5.590	5.165	500
2023-10-04	5.600	5.600	5.600	5.600	5.174	3,200
2023-10-03	5.200	5.210	5.200	5.210	4.814	1,800
2023-10-02	5.210	5.210	5.200	5.210	4.814	22,800
2023-09-29	5.300	5.300	5.220	5.220	4.823	1,600
2023-09-28	5.390	5.390	5.300	5.300	4.897	17,000
2023-09-26	5.610	5.610	5.390	5.390	4.980	18,200
2023-09-25	5.210	5.540	5.210	5.540	5.119	1,600
2023-09-22	5.610	5.610	5.610	5.610	5.184	100
2023-09-21	5.610	5.610	5.610	5.610	5.184	2,000
2023-09-19	5.600	5.600	5.600	5.600	5.174	49,600
2023-09-18	5.600	5.600	5.600	5.600	5.174	700
2023-09-15	5.800	5.800	5.800	5.800	5.359	500
2023-09-14	5.800	5.800	5.800	5.800	5.359	400
2023-09-11	5.500	5.500	5.500	5.500	5.082	50,000
2023-09-08	5.600	5.800	5.600	5.800	5.359	1,100
2023-09-06	5.600	5.600	5.600	5.600	5.174	100
2023-09-05	5.500	5.500	5.500	5.500	5.082	49,900

← NewerPage 10 of 16 · 960 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.