Filinvest Development Coproration historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-24	7.200	7.400	7.200	7.400	6.693	3,300
2022-01-21	7.490	7.490	7.400	7.400	6.693	11,000
2022-01-20	7.390	7.760	7.390	7.500	6.783	13,600
2022-01-19	7.210	7.400	7.100	7.100	6.422	138,500
2022-01-18	7.500	7.500	7.170	7.200	6.512	112,600
2022-01-17	7.620	7.770	7.400	7.400	6.693	51,200
2022-01-14	7.510	7.620	7.500	7.620	6.892	10,900
2022-01-13	7.500	7.770	7.500	7.520	6.801	24,200
2022-01-12	7.500	7.500	7.460	7.500	6.783	55,700
2022-01-11	7.500	7.500	7.500	7.500	6.783	600
2022-01-10	7.500	7.500	7.500	7.500	6.783	19,100
2022-01-07	7.610	7.610	7.500	7.500	6.783	7,500
2022-01-06	7.890	7.890	7.550	7.700	6.964	29,800
2022-01-05	7.900	7.900	7.700	7.900	7.145	6,300
2022-01-03	7.720	7.750	7.720	7.750	7.009	517,100
2021-12-29	7.970	7.970	7.970	7.970	7.208	700
2021-12-24	7.980	7.980	7.980	7.980	7.217	1,600
2021-12-22	7.980	7.990	7.510	7.520	6.801	15,300
2021-12-16	7.510	7.530	7.510	7.530	6.810	5,000
2021-12-15	7.510	7.510	7.510	7.510	6.792	31,500
2021-12-14	7.990	7.990	7.500	7.510	6.792	22,300
2021-12-13	7.500	7.990	7.500	7.990	7.226	11,400
2021-12-10	7.600	7.990	7.600	7.600	6.874	34,500
2021-12-09	7.500	7.600	7.500	7.600	6.874	22,100
2021-12-07	7.800	7.800	7.800	7.800	7.055	1,500
2021-12-06	7.800	7.990	7.800	7.800	7.055	15,000
2021-12-03	7.700	7.790	7.510	7.790	7.046	1,900
2021-12-02	7.790	7.790	7.790	7.790	7.046	1,300
2021-12-01	7.550	7.550	7.550	7.550	6.829	800
2021-11-29	8.000	8.000	7.600	7.790	7.046	7,200
2021-11-26	7.800	7.800	7.800	7.800	7.055	2,400
2021-11-25	7.760	8.000	7.760	8.000	7.235	17,300
2021-11-24	7.770	7.800	7.770	7.800	7.055	1,200
2021-11-23	7.790	7.790	7.790	7.790	7.046	8,800
2021-11-22	7.800	7.800	7.790	7.790	7.046	44,900
2021-11-19	7.970	7.970	7.800	7.800	7.055	32,300
2021-11-18	7.900	7.970	7.900	7.970	7.208	3,100
2021-11-17	7.820	7.820	7.800	7.820	7.073	35,700
2021-11-16	7.830	7.830	7.830	7.830	7.082	6,000
2021-11-15	7.810	7.830	7.810	7.830	7.082	27,000
2021-11-12	7.830	7.830	7.830	7.830	7.082	12,000
2021-11-11	8.050	8.050	8.050	8.050	7.281	5,100
2021-11-10	7.810	8.050	7.800	8.050	7.281	40,200
2021-11-09	7.770	7.770	7.770	7.770	7.027	2,000
2021-11-08	8.000	8.000	7.770	7.800	7.055	50,600
2021-11-05	8.000	8.000	7.770	8.000	7.235	15,400
2021-11-04	7.760	7.760	7.760	7.760	7.018	1,300
2021-11-03	7.750	7.750	7.750	7.750	7.009	32,200
2021-11-02	8.050	8.050	8.050	8.050	7.281	300
2021-10-29	8.120	8.120	7.750	8.050	7.281	9,100
2021-10-28	8.120	8.120	7.760	7.760	7.018	275,500
2021-10-27	7.750	8.120	7.750	8.120	7.344	17,800
2021-10-26	8.120	8.120	8.120	8.120	7.344	100
2021-10-25	8.100	8.100	8.100	8.100	7.326	3,100
2021-10-22	8.040	8.040	8.020	8.020	7.254	3,400
2021-10-21	7.700	8.000	7.700	8.000	7.235	56,500
2021-10-20	7.700	7.890	7.700	7.890	7.136	130,000
2021-10-19	7.700	7.720	7.690	7.710	6.973	178,900
2021-10-18	7.700	7.900	7.700	7.700	6.964	202,200
2021-10-15	7.700	7.850	7.620	7.800	7.055	21,700

← NewerPage 16 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.