Filinvest Development Coproration historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-04	5.010	5.500	5.010	5.500	5.082	48,600
2023-09-01	5.800	5.800	5.800	5.800	5.359	100
2023-08-31	5.500	5.500	5.500	5.500	5.082	200
2023-08-30	5.480	5.500	5.480	5.500	5.082	112,000
2023-08-29	4.900	4.900	4.900	4.900	4.528	3,000
2023-08-22	4.900	4.900	4.900	4.900	4.528	2,000
2023-08-18	4.900	4.900	4.900	4.900	4.528	2,000
2023-08-17	4.900	4.900	4.900	4.900	4.528	25,000
2023-08-14	4.900	4.910	4.900	4.900	4.528	57,000
2023-08-11	4.900	4.900	4.900	4.900	4.528	2,000
2023-08-08	4.900	4.900	4.900	4.900	4.528	9,000
2023-08-07	4.900	4.900	4.900	4.900	4.528	4,000
2023-08-04	4.900	4.900	4.900	4.900	4.528	562,000
2023-08-03	4.900	4.900	4.880	4.900	4.528	479,000
2023-08-02	5.090	5.090	4.900	4.900	4.528	108,200
2023-08-01	5.260	5.260	5.100	5.100	4.712	1,500
2023-07-31	5.270	5.280	5.150	5.150	4.759	37,600
2023-07-28	5.280	5.280	5.270	5.270	4.869	5,000
2023-07-27	5.270	5.300	5.270	5.280	4.879	24,100
2023-07-26	5.000	5.260	5.000	5.000	4.620	78,500
2023-07-25	4.910	5.300	4.910	5.000	4.620	11,000
2023-07-21	5.050	5.050	5.050	5.050	4.666	3,600
2023-07-20	5.000	5.000	5.000	5.000	4.620	11,000
2023-07-19	4.950	4.950	4.950	4.950	4.574	5,000
2023-07-17	4.900	4.900	4.900	4.900	4.528	1,000
2023-07-12	5.120	5.120	4.860	4.860	4.491	16,500
2023-07-11	5.230	5.230	5.200	5.200	4.805	20,000
2023-07-07	5.300	5.300	5.300	5.300	4.897	1,700
2023-07-04	5.200	5.200	5.180	5.180	4.786	100,400
2023-07-03	5.220	5.220	5.180	5.200	4.805	56,100
2023-06-30	5.200	5.200	5.200	5.200	4.805	300
2023-06-27	5.200	5.200	5.180	5.180	4.786	100,000
2023-06-26	5.420	5.420	5.420	5.420	5.008	100
2023-06-22	5.200	5.400	5.200	5.400	4.990	6,100
2023-06-21	5.200	5.200	5.200	5.200	4.805	900
2023-06-20	5.200	5.250	5.200	5.250	4.851	19,000
2023-06-19	5.300	5.300	5.300	5.300	4.897	2,000
2023-06-16	5.200	5.200	5.200	5.200	4.805	26,000
2023-06-15	5.200	5.510	5.180	5.510	5.091	234,800
2023-06-14	5.200	5.200	5.180	5.180	4.786	256,400
2023-06-13	5.210	5.210	5.180	5.200	4.805	136,400
2023-06-09	5.220	5.220	5.180	5.200	4.805	124,800
2023-06-08	5.510	5.510	5.200	5.200	4.805	65,100
2023-06-07	5.300	5.300	5.200	5.220	4.823	58,300
2023-06-05	5.480	5.490	5.480	5.490	5.073	2,000
2023-06-02	5.320	5.420	5.300	5.420	5.008	252,000
2023-06-01	5.400	5.400	5.300	5.300	4.897	181,600
2023-05-31	5.750	5.770	5.500	5.500	5.082	59,000
2023-05-30	5.300	5.350	5.300	5.350	4.943	7,100
2023-05-29	5.300	5.300	5.300	5.300	4.897	7,900
2023-05-24	5.320	5.320	5.310	5.310	4.906	15,700
2023-05-23	5.500	5.500	5.450	5.450	5.036	11,300
2023-05-22	5.450	5.450	5.450	5.450	5.036	11,200
2023-05-19	5.490	5.490	5.490	5.490	5.073	300
2023-05-18	5.480	5.490	5.480	5.490	5.073	700
2023-05-17	5.210	5.700	5.210	5.650	5.220	6,300
2023-05-16	5.740	5.780	5.740	5.740	5.243	11,200
2023-05-15	5.790	5.790	5.780	5.780	5.280	500
2023-05-12	5.770	5.780	5.770	5.780	5.280	2,000
2023-05-11	5.310	5.830	5.310	5.800	5.298	2,500

← NewerPage 11 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.