Filinvest Development Coproration historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-10	5.310	5.310	5.310	5.310	4.850	200
2023-05-09	5.860	5.860	5.500	5.740	5.243	10,400
2023-05-08	5.860	5.860	5.480	5.480	5.006	400
2023-05-05	5.840	5.840	5.580	5.580	5.097	2,500
2023-05-04	5.840	5.840	5.300	5.580	5.097	5,400
2023-05-03	5.660	5.660	5.240	5.500	5.024	10,600
2023-05-02	5.220	5.220	5.200	5.200	4.750	16,700
2023-04-28	5.450	5.450	5.450	5.450	4.978	1,000
2023-04-27	5.210	5.250	5.210	5.250	4.796	29,600
2023-04-18	5.700	5.700	5.700	5.700	5.207	100
2023-04-14	5.870	5.870	5.500	5.500	5.024	14,900
2023-04-13	5.400	5.400	5.400	5.400	4.933	8,700
2023-04-11	5.450	5.450	5.430	5.430	4.960	6,700
2023-04-05	5.690	5.690	5.690	5.690	5.198	10,100
2023-04-04	5.400	5.820	5.400	5.820	5.316	15,200
2023-04-03	5.890	5.890	5.500	5.500	5.024	2,800
2023-03-31	5.160	5.500	5.160	5.500	5.024	4,400
2023-03-30	5.500	5.800	5.120	5.120	4.677	113,700
2023-03-29	5.650	5.650	5.600	5.600	5.115	4,100
2023-03-27	5.610	5.610	5.610	5.610	5.125	10,000
2023-03-24	6.000	6.000	5.610	5.610	5.125	1,800
2023-03-22	5.750	5.750	5.700	5.700	5.207	20,000
2023-03-21	6.000	6.000	6.000	6.000	5.481	1,000
2023-03-20	6.000	6.190	5.980	5.980	5.463	12,000
2023-03-17	5.750	5.750	5.690	5.690	5.198	17,100
2023-03-16	6.000	6.000	6.000	6.000	5.481	8,300
2023-03-15	6.000	6.000	6.000	6.000	5.481	6,000
2023-03-14	5.750	5.750	5.750	5.750	5.252	1,000
2023-03-13	5.770	5.770	5.770	5.770	5.271	244,800
2023-03-10	5.810	5.810	5.800	5.800	5.298	300
2023-03-09	6.000	6.000	6.000	6.000	5.481	10,000
2023-03-08	6.000	6.000	6.000	6.000	5.481	2,000
2023-03-07	5.810	5.810	5.770	5.810	5.307	24,900
2023-03-02	5.800	6.030	5.800	5.800	5.298	1,400
2023-03-01	5.900	5.900	5.800	5.800	5.298	200
2023-02-28	5.800	5.800	5.800	5.800	5.298	1,300
2023-02-27	5.760	5.760	5.760	5.760	5.262	2,000
2023-02-23	5.920	6.000	5.750	5.750	5.252	75,400
2023-02-22	6.010	6.010	5.900	5.900	5.389	2,100
2023-02-21	6.030	6.030	6.000	6.010	5.490	90,500
2023-02-20	6.010	6.050	6.010	6.030	5.508	16,200
2023-02-16	6.350	6.350	6.340	6.340	5.791	29,000
2023-02-15	6.370	6.400	6.340	6.340	5.791	24,500
2023-02-14	6.420	6.420	6.370	6.370	5.819	111,600
2023-02-13	6.480	6.480	6.400	6.400	5.846	150,000
2023-02-10	6.500	6.500	6.500	6.500	5.938	140,000
2023-02-09	6.500	6.500	6.500	6.500	5.938	129,900
2023-02-08	6.500	6.500	6.480	6.500	5.938	184,400
2023-02-07	6.520	6.520	6.400	6.500	5.938	52,200
2023-02-06	6.400	6.500	6.400	6.500	5.938	408,700
2023-02-03	6.400	6.400	6.390	6.400	5.846	738,500
2023-02-02	6.390	6.390	6.390	6.390	5.837	338,000
2023-02-01	6.390	6.390	6.390	6.390	5.837	196,000
2023-01-31	6.390	6.570	6.390	6.390	5.837	37,100
2023-01-30	6.380	6.630	6.380	6.390	5.837	105,500
2023-01-27	6.380	6.390	6.380	6.380	5.828	323,500
2023-01-26	6.400	6.400	6.390	6.390	5.837	139,600
2023-01-25	6.500	6.500	6.400	6.400	5.846	68,400
2023-01-24	6.410	6.500	6.400	6.500	5.938	87,800
2023-01-23	6.500	6.500	6.500	6.500	5.938	100

← NewerPage 12 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.