Filinvest Development Coproration historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-04 | 4.990 | 4.990 | 4.480 | 4.920 | 4.629 | 23,000 |
| 2025-03-28 | 4.900 | 4.900 | 4.900 | 4.900 | 4.610 | 4,000 |
| 2025-03-27 | 4.690 | 4.690 | 4.690 | 4.690 | 4.413 | 2,000 |
| 2025-03-26 | 4.750 | 4.750 | 4.750 | 4.750 | 4.469 | 2,000 |
| 2025-03-24 | 4.700 | 4.700 | 4.700 | 4.700 | 4.422 | 1,000 |
| 2025-03-20 | 4.730 | 4.880 | 4.410 | 4.790 | 4.507 | 81,000 |
| 2025-03-19 | 4.880 | 4.880 | 4.880 | 4.880 | 4.591 | 1,000 |
| 2025-03-18 | 4.980 | 4.980 | 4.980 | 4.980 | 4.685 | 2,000 |
| 2025-03-17 | 4.730 | 4.980 | 4.730 | 4.950 | 4.657 | 76,000 |
| 2025-03-14 | 4.800 | 4.800 | 4.780 | 4.800 | 4.516 | 359,000 |
| 2025-03-13 | 4.870 | 4.870 | 4.720 | 4.730 | 4.450 | 4,000 |
| 2025-03-12 | 4.810 | 4.960 | 4.720 | 4.720 | 4.441 | 140,000 |
| 2025-03-10 | 4.810 | 4.810 | 4.810 | 4.810 | 4.526 | 32,000 |
| 2025-03-07 | 4.920 | 4.920 | 4.810 | 4.920 | 4.629 | 82,000 |
| 2025-03-06 | 4.920 | 4.920 | 4.920 | 4.920 | 4.629 | 8,000 |
| 2025-03-03 | 4.960 | 4.960 | 4.960 | 4.960 | 4.667 | 7,000 |
| 2025-02-28 | 4.600 | 4.600 | 4.600 | 4.600 | 4.328 | 1,000 |
| 2025-02-27 | 4.840 | 4.840 | 4.840 | 4.840 | 4.554 | 2,000 |
| 2025-02-26 | 4.750 | 4.750 | 4.750 | 4.750 | 4.469 | 1,000 |
| 2025-02-24 | 4.840 | 4.840 | 4.610 | 4.840 | 4.554 | 7,000 |
| 2025-02-21 | 4.520 | 4.970 | 4.520 | 4.550 | 4.281 | 26,000 |
| 2025-02-20 | 4.990 | 4.990 | 4.990 | 4.990 | 4.695 | 1,000 |
| 2025-02-19 | 4.130 | 4.500 | 4.130 | 4.500 | 4.234 | 6,000 |
| 2025-02-12 | 4.000 | 4.990 | 4.000 | 4.990 | 4.695 | 2,000 |
| 2025-02-11 | 4.800 | 4.990 | 4.800 | 4.990 | 4.695 | 400 |
| 2025-02-10 | 5.000 | 5.000 | 5.000 | 5.000 | 4.704 | 3,000 |
| 2025-02-07 | 4.800 | 5.000 | 4.800 | 4.940 | 4.648 | 28,400 |
| 2025-02-06 | 4.990 | 5.000 | 4.990 | 5.000 | 4.704 | 3,100 |
| 2025-02-05 | 4.800 | 5.000 | 4.800 | 5.000 | 4.704 | 4,000 |
| 2025-01-31 | 4.610 | 4.800 | 4.610 | 4.800 | 4.516 | 3,000 |
| 2025-01-20 | 4.610 | 4.880 | 4.600 | 4.880 | 4.591 | 5,000 |
| 2025-01-17 | 4.890 | 4.890 | 4.890 | 4.890 | 4.601 | 5,000 |
| 2025-01-16 | 4.800 | 4.890 | 4.800 | 4.890 | 4.601 | 8,000 |
| 2025-01-14 | 4.870 | 4.870 | 4.870 | 4.870 | 4.582 | 5,000 |
| 2025-01-09 | 4.890 | 4.890 | 4.890 | 4.890 | 4.601 | 1,000 |
| 2025-01-08 | 4.890 | 4.890 | 4.560 | 4.890 | 4.601 | 4,000 |
| 2025-01-07 | 4.580 | 4.900 | 4.580 | 4.890 | 4.601 | 13,000 |
| 2025-01-06 | 4.900 | 4.900 | 4.890 | 4.890 | 4.601 | 16,000 |
| 2025-01-03 | 4.940 | 4.940 | 4.900 | 4.900 | 4.610 | 11,000 |
| 2025-01-02 | 4.510 | 4.950 | 4.500 | 4.950 | 4.657 | 3,000 |
| 2024-12-27 | 4.940 | 4.940 | 4.940 | 4.940 | 4.648 | 5,000 |
| 2024-12-26 | 4.950 | 4.950 | 4.950 | 4.950 | 4.657 | 8,000 |
| 2024-12-23 | 4.950 | 4.950 | 4.950 | 4.950 | 4.657 | 1,000 |
| 2024-12-20 | 4.950 | 4.960 | 4.900 | 4.960 | 4.667 | 200,000 |
| 2024-12-19 | 4.950 | 4.950 | 4.950 | 4.950 | 4.657 | 10,000 |
| 2024-12-13 | 5.400 | 5.400 | 4.900 | 4.900 | 4.610 | 500 |
| 2024-12-12 | 5.000 | 5.100 | 4.900 | 5.100 | 4.798 | 7,300 |
| 2024-12-11 | 5.400 | 5.400 | 5.100 | 5.100 | 4.798 | 4,300 |
| 2024-12-10 | 5.300 | 5.300 | 5.300 | 5.300 | 4.987 | 100 |
| 2024-12-09 | 5.300 | 5.300 | 5.300 | 5.300 | 4.987 | 100 |
| 2024-12-05 | 5.410 | 5.410 | 5.300 | 5.300 | 4.987 | 3,900 |
| 2024-12-04 | 5.350 | 5.350 | 5.340 | 5.340 | 5.024 | 2,600 |
| 2024-12-03 | 5.360 | 5.360 | 5.360 | 5.360 | 5.043 | 200 |
| 2024-12-02 | 5.390 | 5.390 | 5.390 | 5.390 | 5.071 | 224,700 |
| 2024-11-29 | 5.390 | 5.390 | 5.390 | 5.390 | 5.071 | 13,000 |
| 2024-11-28 | 5.410 | 5.410 | 5.410 | 5.410 | 5.090 | 3,800 |
| 2024-11-27 | 5.410 | 5.410 | 5.410 | 5.410 | 5.090 | 100 |
| 2024-11-25 | 5.390 | 5.390 | 5.390 | 5.390 | 5.071 | 5,700 |
| 2024-11-22 | 5.390 | 5.490 | 5.390 | 5.490 | 5.165 | 25,000 |
| 2024-11-21 | 5.400 | 5.400 | 5.400 | 5.400 | 5.081 | 1,500 |
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.