Filinvest Development Coproration historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-17	4.350	4.350	4.350	4.350	4.350	1,000
2026-07-15	4.350	4.350	4.300	4.300	4.300	29,000
2026-07-14	4.380	4.380	4.380	4.380	4.380	12,000
2026-07-13	4.460	4.460	4.460	4.460	4.460	9,000
2026-07-10	4.270	4.270	4.270	4.270	4.270	1,000
2026-07-09	4.260	4.260	4.260	4.260	4.260	24,000
2026-07-07	4.570	4.570	4.570	4.570	4.570	2,000
2026-07-06	4.300	4.300	4.300	4.300	4.300	1,000
2026-07-03	4.300	4.300	4.270	4.270	4.270	12,000
2026-07-02	4.500	4.500	4.500	4.500	4.500	3,000
2026-07-01	4.310	4.310	4.260	4.260	4.260	8,000
2026-06-30	4.320	4.320	4.320	4.320	4.320	11,000
2026-06-26	4.360	4.360	4.360	4.360	4.360	16,000
2026-06-25	4.330	4.690	4.330	4.330	4.330	31,000
2026-06-24	4.350	4.350	4.350	4.350	4.350	63,000
2026-06-23	4.350	4.350	4.350	4.350	4.350	14,000
2026-06-19	4.700	4.700	4.700	4.700	4.700	1,000
2026-06-18	4.310	4.700	4.310	4.700	4.700	11,000
2026-06-17	4.710	4.710	4.300	4.310	4.310	5,000
2026-06-15	4.750	4.750	4.260	4.260	4.260	15,000
2026-06-11	4.350	4.350	4.350	4.350	4.350	18,000
2026-06-10	4.430	4.430	4.350	4.350	4.350	63,000
2026-06-09	4.400	4.400	4.400	4.400	4.400	23,000
2026-06-08	4.590	4.590	4.500	4.500	4.500	30,000
2026-06-05	4.610	4.610	4.610	4.610	4.610	1,000
2026-06-04	4.610	4.610	4.610	4.610	4.610	2,000
2026-06-03	4.610	4.610	4.600	4.600	4.600	6,000
2026-05-29	4.850	4.850	4.830	4.830	4.830	4,000
2026-05-28	4.650	4.890	4.650	4.870	4.870	17,000
2026-05-22	4.650	4.650	4.650	4.650	4.650	10,000
2026-05-20	4.600	4.600	4.600	4.600	4.600	1,000
2026-05-18	4.600	4.600	4.600	4.600	4.600	5,000
2026-05-15	4.620	4.630	4.620	4.620	4.620	211,000
2026-05-14	4.430	4.620	4.430	4.620	4.620	60,000
2026-05-13	4.790	4.790	4.620	4.620	4.620	37,000
2026-05-12	4.800	4.920	4.780	4.790	4.790	23,000
2026-05-11	4.810	4.950	4.810	4.950	4.950	3,000
2026-05-08	4.810	4.940	4.800	4.810	4.670	46,000
2026-05-07	4.900	4.970	4.810	4.940	4.796	293,000
2026-05-06	4.800	4.800	4.800	4.800	4.660	49,000
2026-05-05	4.900	4.900	4.800	4.800	4.660	37,000
2026-05-04	4.940	4.940	4.750	4.750	4.612	21,000
2026-04-30	4.710	4.710	4.710	4.710	4.573	1,000
2026-04-29	4.800	4.900	4.800	4.900	4.757	241,000
2026-04-28	4.830	4.830	4.760	4.800	4.660	95,000
2026-04-24	4.800	4.800	4.710	4.710	4.573	4,000
2026-04-23	4.670	4.800	4.670	4.800	4.660	11,000
2026-04-22	4.800	4.800	4.800	4.800	4.660	12,000
2026-04-21	4.750	4.800	4.700	4.800	4.660	144,000
2026-04-20	4.540	4.700	4.540	4.700	4.563	262,000
2026-04-16	4.500	4.500	4.500	4.500	4.369	1,000
2026-04-15	4.540	4.540	4.500	4.500	4.369	10,000
2026-04-14	4.500	4.530	4.500	4.530	4.398	58,000
2026-04-13	4.500	4.510	4.500	4.500	4.369	153,000
2026-04-10	4.530	4.530	4.500	4.500	4.369	65,000
2026-04-08	4.490	4.520	4.490	4.520	4.388	527,000
2026-04-06	4.260	4.260	4.260	4.260	4.136	2,000
2026-04-01	4.210	4.280	4.200	4.280	4.155	17,000
2026-03-30	4.260	4.280	4.200	4.210	4.087	47,000
2026-03-27	4.200	4.240	4.200	4.230	4.107	20,000

← NewerPage 2 of 16 · 957 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.