Filinvest Development Coproration historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-03-27	4.200	4.240	4.200	4.230	4.107	20,000
2026-03-25	4.240	4.240	4.240	4.240	4.116	5,000
2026-03-24	4.200	4.200	4.200	4.200	4.078	10,000
2026-03-19	4.220	4.220	4.200	4.200	4.078	57,000
2026-03-18	4.310	4.310	4.230	4.230	4.107	11,000
2026-03-17	4.300	4.310	4.300	4.310	4.184	4,000
2026-03-10	4.350	4.360	4.300	4.300	4.175	96,000
2026-03-09	4.450	4.450	4.400	4.400	4.272	20,000
2026-03-05	4.400	4.400	4.400	4.400	4.272	318,000
2026-03-04	4.500	4.500	4.400	4.400	4.272	97,000
2026-03-03	4.370	4.510	4.370	4.500	4.369	9,000
2026-03-02	4.600	4.600	4.500	4.500	4.369	78,000
2026-02-27	4.500	4.650	4.430	4.600	4.466	243,000
2026-02-26	4.410	4.410	4.410	4.410	4.281	4,000
2026-02-25	4.420	4.420	4.350	4.350	4.223	120,000
2026-02-24	4.330	4.490	4.330	4.490	4.359	63,000
2026-02-19	4.360	4.360	4.320	4.320	4.194	53,000
2026-02-16	4.400	4.410	4.400	4.400	4.272	1,246,000
2026-02-13	4.440	4.440	4.400	4.400	4.272	262,000
2026-02-12	4.400	4.480	4.400	4.480	4.349	525,000
2026-02-11	4.400	4.440	4.400	4.430	4.301	205,000
2026-02-10	4.480	4.500	4.400	4.400	4.272	155,000
2026-02-09	4.400	4.400	4.400	4.400	4.272	9,000
2026-02-06	4.400	4.400	4.400	4.400	4.272	6,000
2026-02-05	4.400	4.400	4.400	4.400	4.272	10,000
2026-02-04	4.490	4.490	4.410	4.410	4.281	71,000
2026-02-03	4.380	4.490	4.380	4.490	4.359	6,000
2026-02-02	4.410	4.410	4.300	4.350	4.223	104,000
2026-01-30	4.590	4.590	4.440	4.440	4.311	14,000
2026-01-29	4.600	4.600	4.480	4.480	4.349	15,000
2026-01-28	4.560	4.600	4.500	4.600	4.466	58,000
2026-01-27	4.490	4.600	4.490	4.570	4.437	40,000
2026-01-26	4.600	4.600	4.500	4.500	4.369	4,000
2026-01-23	4.560	4.590	4.490	4.570	4.437	27,000
2026-01-21	4.580	4.600	4.580	4.600	4.466	51,000
2026-01-20	4.580	4.600	4.580	4.600	4.466	17,000
2026-01-19	4.640	4.640	4.620	4.620	4.485	12,000
2026-01-16	4.690	4.690	4.690	4.690	4.553	1,000
2026-01-15	4.690	4.690	4.690	4.690	4.553	11,000
2026-01-14	4.580	4.690	4.580	4.690	4.553	52,000
2026-01-13	4.600	4.740	4.600	4.740	4.602	17,000
2026-01-12	4.900	4.900	4.750	4.750	4.612	9,000
2026-01-09	4.600	4.700	4.500	4.680	4.544	5,000
2026-01-08	4.700	4.700	4.600	4.690	4.553	25,000
2026-01-07	4.650	4.790	4.470	4.560	4.427	52,000
2026-01-06	4.550	4.790	4.450	4.650	4.514	71,000
2026-01-02	4.790	4.790	4.790	4.790	4.650	2,000
2025-12-29	4.550	4.600	4.500	4.550	4.417	60,000
2025-12-26	4.800	4.800	4.770	4.770	4.631	7,000
2025-12-23	4.650	4.650	4.650	4.650	4.514	5,000
2025-12-22	4.650	4.650	4.650	4.650	4.514	4,000
2025-12-18	4.450	4.700	4.450	4.700	4.563	3,000
2025-12-16	4.740	4.740	4.740	4.740	4.602	2,000
2025-12-11	4.430	4.770	4.420	4.770	4.631	5,000
2025-12-10	4.760	4.760	4.760	4.760	4.621	2,000
2025-12-09	4.780	4.780	4.740	4.750	4.612	3,000
2025-12-04	4.800	4.800	4.800	4.800	4.660	2,000
2025-12-02	4.790	4.790	4.790	4.790	4.650	11,000
2025-12-01	4.800	4.800	4.800	4.800	4.660	2,000
2025-11-27	4.800	4.800	4.800	4.800	4.660	4,000

← NewerPage 3 of 4 · 196 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.