Filinvest Development Coproration historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-19 | 5.400 | 5.410 | 5.390 | 5.410 | 5.090 | 18,300 |
| 2024-11-18 | 5.410 | 5.410 | 5.410 | 5.410 | 5.090 | 8,900 |
| 2024-11-15 | 5.400 | 5.400 | 5.390 | 5.400 | 5.081 | 94,400 |
| 2024-11-14 | 5.400 | 5.440 | 5.400 | 5.440 | 5.118 | 13,200 |
| 2024-11-13 | 5.400 | 5.400 | 5.400 | 5.400 | 5.081 | 10,000 |
| 2024-11-12 | 5.400 | 5.400 | 5.400 | 5.400 | 5.081 | 80,600 |
| 2024-11-11 | 5.400 | 5.400 | 5.400 | 5.400 | 5.081 | 100 |
| 2024-11-08 | 5.400 | 5.400 | 5.400 | 5.400 | 5.081 | 200 |
| 2024-11-07 | 5.420 | 5.420 | 5.400 | 5.400 | 5.081 | 22,200 |
| 2024-11-06 | 5.460 | 5.460 | 5.420 | 5.420 | 5.099 | 300 |
| 2024-11-05 | 5.470 | 5.470 | 5.470 | 5.470 | 5.146 | 400 |
| 2024-11-04 | 5.480 | 5.480 | 5.470 | 5.470 | 5.146 | 2,400 |
| 2024-10-31 | 5.490 | 5.490 | 5.410 | 5.410 | 5.090 | 200 |
| 2024-10-30 | 5.490 | 5.490 | 5.490 | 5.490 | 5.165 | 100 |
| 2024-10-29 | 5.400 | 5.400 | 5.400 | 5.400 | 5.081 | 26,600 |
| 2024-10-28 | 5.400 | 5.490 | 5.400 | 5.460 | 5.137 | 300 |
| 2024-10-25 | 5.400 | 5.400 | 5.400 | 5.400 | 5.081 | 21,400 |
| 2024-10-24 | 5.400 | 5.400 | 5.400 | 5.400 | 5.081 | 100 |
| 2024-10-23 | 5.490 | 5.490 | 5.400 | 5.490 | 5.165 | 2,700 |
| 2024-10-22 | 5.410 | 5.480 | 5.400 | 5.480 | 5.156 | 45,400 |
| 2024-10-21 | 5.410 | 5.510 | 5.410 | 5.510 | 5.184 | 700 |
| 2024-10-18 | 5.440 | 5.600 | 5.410 | 5.410 | 5.090 | 48,900 |
| 2024-10-17 | 5.670 | 5.670 | 5.450 | 5.600 | 5.269 | 15,800 |
| 2024-10-16 | 5.430 | 5.430 | 5.430 | 5.430 | 5.109 | 500 |
| 2024-10-15 | 5.500 | 5.700 | 5.480 | 5.480 | 5.156 | 15,900 |
| 2024-10-14 | 5.730 | 5.730 | 5.500 | 5.500 | 5.175 | 200 |
| 2024-10-10 | 5.600 | 5.730 | 5.450 | 5.600 | 5.269 | 18,600 |
| 2024-10-09 | 5.550 | 5.700 | 5.500 | 5.700 | 5.363 | 39,400 |
| 2024-10-08 | 5.750 | 5.750 | 5.750 | 5.750 | 5.410 | 15,400 |
| 2024-10-07 | 5.800 | 5.800 | 5.800 | 5.800 | 5.457 | 100 |
| 2024-10-04 | 5.800 | 5.800 | 5.570 | 5.570 | 5.241 | 10,400 |
| 2024-10-03 | 5.850 | 5.850 | 5.600 | 5.850 | 5.504 | 10,300 |
| 2024-10-02 | 5.850 | 5.850 | 5.850 | 5.850 | 5.504 | 400 |
| 2024-10-01 | 5.850 | 5.850 | 5.850 | 5.850 | 5.504 | 400 |
| 2024-09-30 | 5.750 | 5.800 | 5.600 | 5.800 | 5.457 | 1,200 |
| 2024-09-27 | 5.750 | 5.750 | 5.750 | 5.750 | 5.410 | 300 |
| 2024-09-26 | 5.700 | 5.700 | 5.700 | 5.700 | 5.363 | 100 |
| 2024-09-25 | 5.600 | 5.600 | 5.570 | 5.600 | 5.269 | 123,800 |
| 2024-09-24 | 5.560 | 5.600 | 5.560 | 5.600 | 5.269 | 400 |
| 2024-09-23 | 6.000 | 6.000 | 5.900 | 5.900 | 5.551 | 9,400 |
| 2024-09-20 | 5.490 | 6.000 | 5.490 | 6.000 | 5.645 | 35,100 |
| 2024-09-19 | 5.480 | 5.480 | 5.400 | 5.480 | 5.156 | 5,300 |
| 2024-09-18 | 5.400 | 5.480 | 5.400 | 5.480 | 5.156 | 400 |
| 2024-09-17 | 5.400 | 5.400 | 5.400 | 5.400 | 5.081 | 25,400 |
| 2024-09-16 | 5.450 | 5.450 | 5.450 | 5.450 | 5.128 | 5,200 |
| 2024-09-12 | 5.450 | 5.450 | 5.390 | 5.390 | 5.071 | 87,500 |
| 2024-09-11 | 5.420 | 5.450 | 5.400 | 5.450 | 5.128 | 12,600 |
| 2024-09-10 | 5.480 | 5.480 | 5.480 | 5.480 | 5.156 | 2,000 |
| 2024-09-09 | 5.480 | 5.480 | 5.400 | 5.400 | 5.081 | 6,600 |
| 2024-09-06 | 5.480 | 5.480 | 5.390 | 5.390 | 5.071 | 29,100 |
| 2024-09-05 | 5.450 | 5.450 | 5.390 | 5.400 | 5.081 | 132,100 |
| 2024-09-03 | 5.470 | 5.470 | 5.450 | 5.450 | 5.128 | 1,800 |
| 2024-08-30 | 5.440 | 5.440 | 5.440 | 5.440 | 5.118 | 200 |
| 2024-08-29 | 5.450 | 5.450 | 5.450 | 5.450 | 5.128 | 200 |
| 2024-08-28 | 5.450 | 5.450 | 5.450 | 5.450 | 5.128 | 200 |
| 2024-08-27 | 5.380 | 5.390 | 5.380 | 5.390 | 5.071 | 850,000 |
| 2024-08-22 | 5.460 | 5.460 | 5.380 | 5.380 | 5.062 | 798,900 |
| 2024-08-21 | 5.450 | 5.460 | 5.450 | 5.460 | 5.137 | 5,800 |
| 2024-08-20 | 5.380 | 5.460 | 5.380 | 5.460 | 5.137 | 6,500 |
| 2024-08-19 | 5.340 | 5.380 | 5.340 | 5.380 | 5.062 | 732,200 |
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.