Filinvest Development Coproration historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-23	5.100	5.100	4.980	5.000	4.854	8,200
2025-07-22	4.960	5.000	4.900	5.000	4.854	28,000
2025-07-21	4.980	4.980	4.960	4.980	4.835	84,000
2025-07-18	4.980	4.980	4.900	4.970	4.825	13,000
2025-07-17	4.820	4.820	4.820	4.820	4.679	4,000
2025-07-16	4.980	4.990	4.800	4.800	4.660	67,000
2025-07-15	4.940	4.940	4.880	4.930	4.786	123,000
2025-07-14	4.880	4.880	4.880	4.880	4.738	1,000
2025-07-11	4.940	4.990	4.940	4.990	4.845	68,000
2025-07-10	4.820	4.940	4.820	4.940	4.796	3,000
2025-07-08	4.900	4.900	4.660	4.890	4.747	21,000
2025-07-04	4.940	4.940	4.940	4.940	4.796	3,000
2025-07-03	4.800	4.930	4.800	4.930	4.786	6,000
2025-07-02	4.940	4.940	4.650	4.930	4.786	9,000
2025-07-01	4.920	4.920	4.920	4.920	4.777	5,000
2025-06-30	4.940	5.000	4.920	4.920	4.777	278,000
2025-06-27	4.940	4.950	4.940	4.950	4.806	6,000
2025-06-24	4.940	4.940	4.610	4.940	4.796	7,000
2025-06-23	4.950	4.950	4.600	4.940	4.796	41,000
2025-06-20	4.950	4.950	4.950	4.950	4.806	2,000
2025-06-19	4.980	4.980	4.950	4.950	4.806	4,000
2025-06-17	5.000	5.000	4.800	4.990	4.845	38,000
2025-06-16	4.760	5.050	4.500	4.750	4.612	63,500
2025-06-13	5.000	5.150	5.000	5.000	4.854	35,100
2025-06-11	4.990	5.000	4.990	5.000	4.854	6,000
2025-06-10	4.660	4.660	4.590	4.590	4.456	15,000
2025-06-09	4.500	4.500	4.500	4.500	4.369	5,000
2025-06-05	4.600	4.600	4.600	4.600	4.466	1,000
2025-06-04	4.650	4.650	4.600	4.600	4.466	54,000
2025-06-03	4.680	4.680	4.650	4.650	4.514	7,000
2025-06-02	4.790	4.790	4.700	4.700	4.563	9,000
2025-05-29	4.610	4.610	4.610	4.610	4.476	1,000
2025-05-28	4.520	4.770	4.460	4.520	4.388	251,000
2025-05-23	4.320	4.540	4.320	4.540	4.408	209,000
2025-05-22	4.530	4.530	4.490	4.500	4.369	22,000
2025-05-21	4.310	4.530	4.300	4.530	4.398	51,000
2025-05-20	4.540	4.540	4.540	4.540	4.408	21,000
2025-05-19	4.540	4.540	4.540	4.540	4.408	20,000
2025-05-16	4.020	4.540	4.020	4.540	4.408	2,000
2025-05-15	4.490	4.540	4.490	4.540	4.271	22,000
2025-05-14	4.500	4.500	4.420	4.420	4.159	8,000
2025-05-13	4.670	4.670	4.670	4.670	4.394	3,000
2025-05-08	4.410	4.670	4.410	4.670	4.394	3,000
2025-05-07	4.780	4.780	4.420	4.700	4.422	6,000
2025-05-06	4.600	4.700	4.600	4.700	4.422	4,000
2025-05-02	4.650	4.700	4.600	4.600	4.328	9,000
2025-04-30	4.590	4.590	4.500	4.500	4.234	41,000
2025-04-29	4.310	4.700	4.310	4.700	4.422	15,000
2025-04-28	4.360	4.600	4.300	4.440	4.177	47,000
2025-04-25	4.600	4.600	4.550	4.550	4.281	15,000
2025-04-24	4.590	4.590	4.590	4.590	4.319	10,000
2025-04-23	4.310	4.310	4.300	4.300	4.046	10,000
2025-04-22	4.690	4.690	4.690	4.690	4.413	1,000
2025-04-21	4.400	4.500	4.310	4.310	4.055	237,000
2025-04-16	4.400	4.400	4.400	4.400	4.140	14,000
2025-04-15	4.420	4.420	4.420	4.420	4.159	1,000
2025-04-11	4.310	4.420	4.310	4.420	4.159	18,000
2025-04-10	4.500	4.500	4.290	4.310	4.055	544,000
2025-04-08	4.040	4.040	4.030	4.030	3.792	8,000
2025-04-07	4.810	4.810	3.800	4.590	4.319	90,000

← NewerPage 5 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.