Filinvest Development Coproration historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-12	6.770	6.770	6.770	6.770	6.123	10,100
2022-05-10	6.930	6.930	6.740	6.760	6.114	258,800
2022-05-06	7.130	7.130	7.130	7.130	6.449	100
2022-05-05	7.130	7.130	7.130	7.130	6.449	100
2022-05-04	7.000	7.000	6.930	7.000	6.331	210,700
2022-05-02	7.000	7.000	7.000	7.000	6.331	1,000
2022-04-29	7.000	7.010	7.000	7.000	6.331	15,700
2022-04-28	7.120	7.120	7.090	7.100	6.422	7,300
2022-04-27	7.000	7.000	7.000	7.000	6.331	3,500
2022-04-26	7.010	7.140	7.010	7.140	6.458	3,000
2022-04-25	6.930	6.930	6.930	6.930	6.268	900
2022-04-22	7.140	7.140	7.140	7.140	6.458	1,000
2022-04-21	7.140	7.140	7.140	7.140	6.458	3,200
2022-04-20	7.140	7.140	7.140	7.140	6.458	1,100
2022-04-19	7.140	7.140	7.140	7.140	6.458	100
2022-04-18	7.140	7.140	7.140	7.140	6.458	800
2022-04-13	6.930	6.930	6.930	6.930	6.268	3,000
2022-04-12	6.910	6.910	6.910	6.910	6.250	4,200
2022-04-07	6.920	6.930	6.900	6.930	6.268	69,000
2022-04-06	6.940	6.940	6.940	6.940	6.277	8,000
2022-04-05	6.900	6.900	6.900	6.900	6.241	8,000
2022-04-04	6.900	6.900	6.900	6.900	6.241	4,800
2022-04-01	7.190	7.190	6.970	6.970	6.304	15,300
2022-03-30	7.190	7.190	6.900	6.970	6.304	12,300
2022-03-29	6.860	6.860	6.860	6.860	6.204	3,400
2022-03-28	6.790	7.190	6.790	7.190	6.503	1,100
2022-03-25	6.750	7.190	6.750	6.790	6.141	24,000
2022-03-24	7.000	7.200	6.750	6.750	6.105	31,800
2022-03-22	6.750	7.000	6.750	7.000	6.331	6,500
2022-03-21	6.750	7.000	6.750	7.000	6.331	5,300
2022-03-18	7.000	7.000	7.000	7.000	6.331	1,000
2022-03-16	7.110	7.120	7.100	7.100	6.422	5,100
2022-03-15	6.720	7.100	6.710	7.100	6.422	7,600
2022-03-14	7.100	7.100	6.720	6.720	6.078	900
2022-03-09	7.150	7.150	7.120	7.120	6.440	39,300
2022-03-08	7.100	7.100	6.620	7.090	6.412	78,700
2022-03-04	7.500	7.500	7.500	7.500	6.783	2,400
2022-03-02	7.400	7.400	7.400	7.400	6.693	100
2022-03-01	7.550	7.590	7.550	7.590	6.865	3,500
2022-02-28	7.100	7.700	7.100	7.700	6.964	23,000
2022-02-24	7.290	7.290	7.280	7.290	6.593	103,200
2022-02-23	7.110	7.250	7.100	7.100	6.422	32,900
2022-02-22	7.110	7.120	7.110	7.120	6.440	12,300
2022-02-21	7.250	7.250	7.120	7.120	6.440	2,200
2022-02-18	7.280	7.290	7.150	7.150	6.467	4,800
2022-02-17	7.200	7.200	7.200	7.200	6.512	2,700
2022-02-16	7.160	7.340	7.150	7.160	6.476	12,400
2022-02-15	7.360	7.360	7.360	7.360	6.657	500
2022-02-14	7.160	7.360	7.160	7.340	6.639	7,800
2022-02-11	7.200	7.300	7.150	7.150	6.467	14,700
2022-02-10	7.300	7.300	7.280	7.280	6.584	2,200
2022-02-09	7.300	7.300	7.150	7.150	6.467	105,000
2022-02-08	7.380	7.380	7.350	7.350	6.648	4,000
2022-02-07	7.390	7.390	7.380	7.380	6.675	1,500
2022-02-03	7.150	7.380	7.110	7.380	6.675	52,700
2022-02-02	7.400	7.400	7.150	7.150	6.467	5,000
2022-01-31	7.150	7.390	7.120	7.390	6.684	50,000
2022-01-28	7.150	7.150	7.150	7.150	6.467	10,000
2022-01-27	7.110	7.400	7.110	7.120	6.440	16,800
2022-01-26	7.390	7.390	7.110	7.110	6.431	1,900

← NewerPage 15 of 17 · 961 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.