Filinvest Development Coproration historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-09-05 | 7.000 | 7.000 | 7.000 | 7.000 | 6.394 | 2,300 |
| 2022-09-01 | 7.000 | 7.000 | 7.000 | 7.000 | 6.394 | 150,200 |
| 2022-08-30 | 7.000 | 7.000 | 7.000 | 7.000 | 6.394 | 83,100 |
| 2022-08-26 | 7.000 | 7.060 | 7.000 | 7.000 | 6.394 | 28,800 |
| 2022-08-25 | 7.000 | 7.000 | 7.000 | 7.000 | 6.394 | 10,600 |
| 2022-08-24 | 7.000 | 7.000 | 7.000 | 7.000 | 6.394 | 50,000 |
| 2022-08-23 | 7.000 | 7.000 | 6.950 | 6.950 | 6.349 | 316,000 |
| 2022-08-22 | 7.000 | 7.000 | 7.000 | 7.000 | 6.394 | 159,000 |
| 2022-08-19 | 7.000 | 7.050 | 7.000 | 7.000 | 6.394 | 104,600 |
| 2022-08-18 | 7.000 | 7.000 | 6.970 | 7.000 | 6.394 | 208,000 |
| 2022-08-15 | 7.000 | 7.000 | 7.000 | 7.000 | 6.394 | 198,100 |
| 2022-08-12 | 7.070 | 7.070 | 7.070 | 7.070 | 6.458 | 100 |
| 2022-08-11 | 7.000 | 7.000 | 7.000 | 7.000 | 6.394 | 25,000 |
| 2022-08-10 | 7.000 | 7.000 | 7.000 | 7.000 | 6.394 | 20,000 |
| 2022-08-09 | 6.920 | 6.920 | 6.920 | 6.920 | 6.321 | 100 |
| 2022-08-08 | 6.900 | 6.900 | 6.900 | 6.900 | 6.303 | 6,200 |
| 2022-08-05 | 6.900 | 6.900 | 6.900 | 6.900 | 6.303 | 32,200 |
| 2022-08-04 | 7.000 | 7.000 | 7.000 | 7.000 | 6.394 | 1,800 |
| 2022-08-03 | 7.000 | 7.000 | 7.000 | 7.000 | 6.394 | 12,200 |
| 2022-08-02 | 7.000 | 7.000 | 7.000 | 7.000 | 6.394 | 100 |
| 2022-08-01 | 6.870 | 7.000 | 6.870 | 7.000 | 6.394 | 44,500 |
| 2022-07-29 | 6.870 | 7.060 | 6.870 | 7.060 | 6.449 | 11,600 |
| 2022-07-28 | 7.070 | 7.070 | 7.070 | 7.070 | 6.458 | 100 |
| 2022-07-26 | 7.000 | 7.070 | 7.000 | 7.070 | 6.458 | 19,100 |
| 2022-07-25 | 6.870 | 6.870 | 6.870 | 6.870 | 6.275 | 1,400 |
| 2022-07-22 | 6.950 | 6.950 | 6.950 | 6.950 | 6.349 | 30,000 |
| 2022-07-20 | 6.870 | 7.000 | 6.870 | 7.000 | 6.394 | 28,100 |
| 2022-07-19 | 6.890 | 6.890 | 6.890 | 6.890 | 6.294 | 100 |
| 2022-07-18 | 6.870 | 6.890 | 6.870 | 6.890 | 6.294 | 6,400 |
| 2022-07-15 | 6.870 | 6.870 | 6.870 | 6.870 | 6.275 | 7,900 |
| 2022-07-11 | 6.950 | 6.950 | 6.870 | 6.870 | 6.275 | 122,400 |
| 2022-07-08 | 7.000 | 7.070 | 7.000 | 7.070 | 6.458 | 7,200 |
| 2022-07-07 | 7.000 | 7.000 | 6.950 | 6.950 | 6.349 | 21,100 |
| 2022-07-05 | 6.950 | 6.950 | 6.950 | 6.950 | 6.349 | 6,800 |
| 2022-07-04 | 7.070 | 7.070 | 7.000 | 7.000 | 6.394 | 4,300 |
| 2022-07-01 | 7.050 | 7.070 | 7.050 | 7.070 | 6.458 | 6,000 |
| 2022-06-30 | 7.000 | 7.020 | 7.000 | 7.020 | 6.413 | 10,100 |
| 2022-06-29 | 6.950 | 6.950 | 6.950 | 6.950 | 6.349 | 11,100 |
| 2022-06-28 | 7.000 | 7.000 | 7.000 | 7.000 | 6.394 | 5,000 |
| 2022-06-27 | 7.000 | 7.000 | 7.000 | 7.000 | 6.394 | 17,600 |
| 2022-06-24 | 7.000 | 7.000 | 7.000 | 7.000 | 6.394 | 92,400 |
| 2022-06-23 | 7.000 | 7.000 | 7.000 | 7.000 | 6.394 | 440,000 |
| 2022-06-17 | 7.010 | 7.080 | 7.010 | 7.080 | 6.467 | 6,000 |
| 2022-06-16 | 6.910 | 6.910 | 6.910 | 6.910 | 6.312 | 3,200 |
| 2022-06-14 | 7.000 | 7.000 | 7.000 | 7.000 | 6.394 | 53,800 |
| 2022-06-13 | 7.000 | 7.000 | 7.000 | 7.000 | 6.394 | 100,000 |
| 2022-06-10 | 7.080 | 7.080 | 7.080 | 7.080 | 6.467 | 100 |
| 2022-06-08 | 7.000 | 7.080 | 7.000 | 7.080 | 6.467 | 20,500 |
| 2022-06-07 | 6.900 | 6.900 | 6.900 | 6.900 | 6.303 | 51,200 |
| 2022-06-03 | 6.860 | 7.080 | 6.860 | 7.080 | 6.467 | 3,600 |
| 2022-06-01 | 7.080 | 7.080 | 7.080 | 7.080 | 6.467 | 100 |
| 2022-05-31 | 7.000 | 7.000 | 6.850 | 7.000 | 6.394 | 50,400 |
| 2022-05-30 | 6.850 | 7.000 | 6.850 | 7.000 | 6.394 | 100,900 |
| 2022-05-26 | 7.000 | 7.000 | 7.000 | 7.000 | 6.394 | 25,300 |
| 2022-05-25 | 6.860 | 6.860 | 6.860 | 6.860 | 6.266 | 500 |
| 2022-05-20 | 7.130 | 7.130 | 7.130 | 7.130 | 6.513 | 400 |
| 2022-05-19 | 6.780 | 7.100 | 6.780 | 7.100 | 6.486 | 2,500 |
| 2022-05-17 | 6.780 | 6.780 | 6.780 | 6.780 | 6.193 | 100 |
| 2022-05-16 | 6.780 | 7.100 | 6.780 | 7.100 | 6.422 | 9,900 |
| 2022-05-12 | 6.770 | 6.770 | 6.770 | 6.770 | 6.123 | 10,100 |
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.