Filinvest Development Coproration historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-11-25	4.900	4.900	4.890	4.890	4.747	4,000
2025-11-24	4.900	4.900	4.900	4.900	4.757	17,000
2025-11-21	4.270	4.380	4.270	4.380	4.252	16,000
2025-11-20	4.280	4.280	4.280	4.280	4.155	43,000
2025-11-19	4.500	4.500	4.500	4.500	4.369	2,000
2025-11-13	4.320	4.480	4.200	4.480	4.349	6,000
2025-11-06	4.520	4.520	4.510	4.520	4.388	20,000
2025-11-04	4.520	4.520	4.520	4.520	4.388	2,000
2025-11-03	4.520	4.520	4.520	4.520	4.388	1,000
2025-10-29	4.520	4.520	4.520	4.520	4.388	3,000
2025-10-27	4.530	4.530	4.530	4.530	4.398	6,000
2025-10-24	4.520	4.520	4.520	4.520	4.388	3,000
2025-10-23	4.530	4.530	4.530	4.530	4.398	1,000
2025-10-22	4.530	4.530	4.530	4.530	4.398	16,000
2025-10-21	4.510	4.510	4.510	4.510	4.379	11,000
2025-10-17	4.500	4.500	4.500	4.500	4.369	125,000
2025-10-13	4.600	4.600	4.600	4.600	4.466	6,000
2025-10-10	4.720	4.760	4.720	4.760	4.621	23,000
2025-10-09	4.640	4.640	4.640	4.640	4.505	4,000
2025-10-07	4.760	4.760	4.760	4.760	4.621	4,000
2025-10-02	4.760	4.760	4.760	4.760	4.621	1,000
2025-10-01	4.780	4.780	4.780	4.780	4.641	54,000
2025-09-29	4.780	4.780	4.780	4.780	4.641	3,000
2025-09-26	4.780	4.820	4.780	4.820	4.679	3,000
2025-09-24	4.790	4.790	4.780	4.780	4.641	57,000
2025-09-23	4.800	4.810	4.800	4.810	4.670	106,000
2025-09-22	4.780	4.780	4.780	4.780	4.641	2,000
2025-09-17	4.800	4.800	4.800	4.800	4.660	85,000
2025-09-12	4.780	4.780	4.780	4.780	4.641	2,000
2025-09-09	4.800	4.800	4.800	4.800	4.660	1,000
2025-09-08	4.800	4.800	4.800	4.800	4.660	6,000
2025-09-05	4.800	4.800	4.800	4.800	4.660	11,000
2025-09-04	4.770	4.770	4.770	4.770	4.631	15,000
2025-09-03	4.800	4.800	4.800	4.800	4.660	22,000
2025-09-02	4.800	4.800	4.770	4.770	4.631	18,000
2025-08-29	4.770	4.800	4.760	4.800	4.660	6,000
2025-08-28	4.800	4.800	4.800	4.800	4.660	6,000
2025-08-27	4.780	4.780	4.780	4.780	4.641	28,000
2025-08-26	4.770	4.770	4.770	4.770	4.631	1,000
2025-08-22	4.940	4.940	4.940	4.940	4.796	1,314,000
2025-08-19	4.930	4.950	4.930	4.940	4.796	39,000
2025-08-18	4.850	4.850	4.850	4.850	4.709	2,000
2025-08-15	4.850	4.850	4.850	4.850	4.709	2,000
2025-08-14	4.750	4.750	4.750	4.750	4.612	7,000
2025-08-13	4.750	4.760	4.750	4.760	4.621	21,000
2025-08-12	4.800	4.800	4.800	4.800	4.660	5,000
2025-08-11	4.810	4.810	4.800	4.800	4.660	47,000
2025-08-08	4.850	4.850	4.850	4.850	4.709	44,000
2025-08-07	4.870	4.870	4.860	4.860	4.718	15,000
2025-08-06	4.890	4.890	4.860	4.880	4.738	17,000
2025-08-05	4.890	4.890	4.890	4.890	4.747	2,000
2025-08-04	4.910	4.910	4.870	4.890	4.747	20,000
2025-08-01	4.920	4.920	4.920	4.920	4.777	4,000
2025-07-31	4.930	4.930	4.930	4.930	4.786	3,000
2025-07-30	4.850	4.940	4.850	4.940	4.796	4,000
2025-07-29	4.950	4.950	4.830	4.830	4.689	7,000
2025-07-28	4.980	4.980	4.820	4.850	4.709	22,000
2025-07-25	5.000	5.000	4.950	4.980	4.835	2,272,000
2025-07-24	5.000	5.000	4.920	4.920	4.777	34,600
2025-07-23	5.100	5.100	4.980	5.000	4.854	8,200

← NewerPage 4 of 16 · 959 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.