Filinvest Development Coproration historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-20	6.620	6.620	6.620	6.620	6.047	1,000
2023-01-19	6.410	6.420	6.410	6.420	5.864	3,400
2023-01-18	6.640	6.640	6.620	6.620	6.047	11,000
2023-01-17	6.500	6.500	6.380	6.400	5.846	945,200
2023-01-16	6.400	6.630	6.340	6.340	5.791	182,500
2023-01-13	6.410	6.410	6.400	6.400	5.846	26,300
2023-01-12	6.400	6.400	6.400	6.400	5.846	181,300
2023-01-11	6.400	6.400	6.400	6.400	5.846	100,500
2023-01-06	6.400	6.410	6.400	6.400	5.846	456,100
2023-01-03	6.400	6.400	6.400	6.400	5.846	100
2022-12-29	6.420	6.420	6.420	6.420	5.864	38,000
2022-12-20	6.590	6.590	6.420	6.420	5.864	16,800
2022-12-14	6.630	6.630	6.630	6.630	6.056	200
2022-12-12	6.630	6.630	6.630	6.630	6.056	100
2022-12-06	6.630	6.630	6.630	6.630	6.056	500
2022-12-05	6.590	6.590	6.590	6.590	6.020	2,500
2022-12-02	6.400	6.590	6.400	6.590	6.020	1,800
2022-11-29	6.400	6.500	6.400	6.500	5.938	8,000
2022-11-28	6.400	6.400	6.400	6.400	5.846	12,900
2022-11-25	6.560	6.560	6.560	6.560	5.992	300
2022-11-24	6.500	6.500	6.500	6.500	5.938	1,300
2022-11-23	6.400	6.400	6.400	6.400	5.846	1,100
2022-11-21	6.500	6.500	6.500	6.500	5.938	100
2022-11-16	6.490	6.490	6.490	6.490	5.928	1,600
2022-11-15	6.500	6.500	6.400	6.400	5.846	10,000
2022-11-14	6.400	6.400	6.400	6.400	5.846	12,300
2022-11-11	6.400	6.400	6.400	6.400	5.846	40,000
2022-11-10	6.400	6.640	6.400	6.600	6.029	61,200
2022-11-07	6.400	6.400	6.400	6.400	5.846	68,100
2022-11-04	6.400	6.640	6.400	6.640	6.065	3,000
2022-11-02	6.400	6.400	6.400	6.400	5.846	300
2022-10-28	6.400	6.400	6.400	6.400	5.846	538,000
2022-10-27	6.400	6.400	6.400	6.400	5.846	4,900
2022-10-26	6.400	6.400	6.400	6.400	5.846	1,100
2022-10-25	6.400	6.400	6.400	6.400	5.846	1,300
2022-10-21	6.400	6.400	6.400	6.400	5.846	8,000
2022-10-20	6.400	6.410	6.400	6.400	5.846	60,700
2022-10-19	6.500	6.500	6.400	6.400	5.846	3,400
2022-10-18	6.500	6.500	6.500	6.500	5.938	50,500
2022-10-17	6.900	6.900	6.900	6.900	6.303	200
2022-10-14	6.900	6.900	6.900	6.900	6.303	100
2022-10-12	6.600	6.600	6.600	6.600	6.029	70,000
2022-10-11	6.700	6.700	6.500	6.500	5.938	140,700
2022-10-07	6.650	6.930	6.650	6.930	6.330	7,200
2022-10-05	6.650	6.650	6.650	6.650	6.075	600
2022-10-03	6.840	6.890	6.840	6.890	6.294	185,100
2022-09-30	6.840	6.840	6.840	6.840	6.248	100
2022-09-28	6.750	6.750	6.600	6.600	6.029	447,300
2022-09-27	6.750	6.750	6.750	6.750	6.166	79,900
2022-09-23	6.850	6.850	6.840	6.840	6.248	300
2022-09-21	6.870	6.870	6.870	6.870	6.275	100
2022-09-20	6.900	6.900	6.900	6.900	6.303	103,800
2022-09-19	6.900	6.900	6.900	6.900	6.303	150,000
2022-09-16	6.900	6.920	6.900	6.900	6.303	278,400
2022-09-15	6.900	6.900	6.880	6.880	6.285	60,000
2022-09-14	6.900	7.000	6.900	7.000	6.394	76,500
2022-09-13	6.900	6.910	6.900	6.900	6.303	74,300
2022-09-12	6.900	6.900	6.900	6.900	6.303	100
2022-09-08	6.900	6.900	6.900	6.900	6.303	2,400
2022-09-06	7.080	7.080	6.900	6.900	6.303	17,000

← NewerPage 13 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.