Filinvest Development Coproration historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-16 | 5.340 | 5.340 | 5.340 | 5.340 | 5.024 | 6,000 |
| 2024-08-15 | 5.450 | 5.450 | 5.340 | 5.340 | 5.024 | 7,400 |
| 2024-08-14 | 5.270 | 5.420 | 5.270 | 5.420 | 5.099 | 200 |
| 2024-08-13 | 5.380 | 5.380 | 5.270 | 5.270 | 4.958 | 6,500 |
| 2024-08-12 | 5.420 | 5.420 | 5.420 | 5.420 | 5.099 | 100 |
| 2024-08-09 | 5.450 | 5.450 | 5.380 | 5.380 | 5.062 | 58,000 |
| 2024-08-08 | 5.390 | 5.390 | 5.390 | 5.390 | 5.071 | 200 |
| 2024-08-07 | 5.390 | 5.400 | 5.380 | 5.390 | 5.071 | 240,000 |
| 2024-08-06 | 5.400 | 5.400 | 5.380 | 5.380 | 5.062 | 50,100 |
| 2024-08-05 | 5.400 | 5.400 | 5.400 | 5.400 | 5.081 | 20,000 |
| 2024-08-01 | 5.470 | 5.470 | 5.470 | 5.470 | 5.146 | 700 |
| 2024-07-31 | 5.470 | 5.470 | 5.470 | 5.470 | 5.146 | 100 |
| 2024-07-30 | 5.470 | 5.470 | 5.470 | 5.470 | 5.146 | 300 |
| 2024-07-29 | 5.470 | 5.470 | 5.390 | 5.390 | 5.071 | 25,400 |
| 2024-07-26 | 5.470 | 5.470 | 5.470 | 5.470 | 5.146 | 100 |
| 2024-07-25 | 5.450 | 5.470 | 5.410 | 5.470 | 5.146 | 7,600 |
| 2024-07-23 | 5.390 | 5.400 | 5.390 | 5.400 | 5.081 | 44,300 |
| 2024-07-22 | 5.390 | 5.390 | 5.390 | 5.390 | 5.071 | 100 |
| 2024-07-19 | 5.390 | 5.450 | 5.390 | 5.450 | 5.128 | 17,600 |
| 2024-07-16 | 5.450 | 5.450 | 5.390 | 5.450 | 5.128 | 18,000 |
| 2024-07-15 | 5.450 | 5.450 | 5.450 | 5.450 | 5.128 | 100 |
| 2024-07-12 | 5.450 | 5.450 | 5.450 | 5.450 | 5.128 | 100 |
| 2024-07-11 | 5.390 | 5.450 | 5.390 | 5.450 | 5.128 | 200 |
| 2024-07-10 | 5.450 | 5.450 | 5.390 | 5.390 | 5.071 | 111,900 |
| 2024-07-09 | 5.450 | 5.450 | 5.450 | 5.450 | 5.128 | 500 |
| 2024-07-08 | 5.450 | 5.450 | 5.450 | 5.450 | 5.128 | 100 |
| 2024-07-05 | 5.390 | 5.390 | 5.390 | 5.390 | 5.071 | 8,100 |
| 2024-07-04 | 5.390 | 5.390 | 5.390 | 5.390 | 5.071 | 20,000 |
| 2024-07-02 | 5.450 | 5.460 | 5.390 | 5.390 | 5.071 | 204,600 |
| 2024-06-28 | 5.460 | 5.480 | 5.460 | 5.480 | 5.156 | 23,500 |
| 2024-06-27 | 5.480 | 5.480 | 5.480 | 5.480 | 5.156 | 200 |
| 2024-06-26 | 5.400 | 5.480 | 5.390 | 5.480 | 5.156 | 48,200 |
| 2024-06-25 | 5.480 | 5.480 | 5.480 | 5.480 | 5.156 | 100 |
| 2024-06-24 | 5.400 | 5.500 | 5.400 | 5.500 | 5.175 | 10,500 |
| 2024-06-21 | 5.460 | 5.460 | 5.380 | 5.380 | 5.062 | 51,300 |
| 2024-06-20 | 5.400 | 5.400 | 5.400 | 5.400 | 5.081 | 21,500 |
| 2024-06-18 | 5.400 | 5.400 | 5.400 | 5.400 | 5.081 | 2,000 |
| 2024-06-14 | 5.490 | 5.490 | 5.490 | 5.490 | 5.165 | 1,000 |
| 2024-06-11 | 5.420 | 5.420 | 5.400 | 5.400 | 5.081 | 19,800 |
| 2024-06-10 | 5.420 | 5.420 | 5.400 | 5.420 | 5.099 | 190,100 |
| 2024-06-07 | 5.400 | 5.420 | 5.400 | 5.420 | 5.099 | 470,400 |
| 2024-06-06 | 5.400 | 5.430 | 5.400 | 5.400 | 5.081 | 93,000 |
| 2024-06-05 | 5.410 | 5.420 | 5.400 | 5.400 | 5.081 | 213,600 |
| 2024-06-04 | 5.420 | 5.480 | 5.410 | 5.410 | 5.090 | 231,000 |
| 2024-06-03 | 5.400 | 5.430 | 5.400 | 5.420 | 5.099 | 80,200 |
| 2024-05-31 | 5.450 | 5.500 | 5.400 | 5.400 | 5.081 | 78,100 |
| 2024-05-30 | 5.500 | 5.520 | 5.450 | 5.450 | 5.128 | 71,000 |
| 2024-05-29 | 5.780 | 5.780 | 5.500 | 5.500 | 5.175 | 39,400 |
| 2024-05-28 | 5.790 | 5.790 | 5.510 | 5.510 | 5.184 | 3,400 |
| 2024-05-27 | 5.510 | 5.700 | 5.510 | 5.510 | 5.184 | 8,300 |
| 2024-05-24 | 5.790 | 5.790 | 5.780 | 5.780 | 5.438 | 200 |
| 2024-05-23 | 5.700 | 5.790 | 5.690 | 5.690 | 5.353 | 2,300 |
| 2024-05-22 | 5.800 | 5.800 | 5.790 | 5.790 | 5.448 | 600 |
| 2024-05-21 | 5.800 | 5.800 | 5.800 | 5.800 | 5.457 | 1,000 |
| 2024-05-20 | 5.510 | 5.800 | 5.510 | 5.800 | 5.457 | 3,000 |
| 2024-05-16 | 5.700 | 5.770 | 5.700 | 5.770 | 5.331 | 3,300 |
| 2024-05-15 | 5.800 | 5.800 | 5.790 | 5.790 | 5.350 | 9,900 |
| 2024-05-13 | 5.650 | 5.800 | 5.650 | 5.800 | 5.359 | 1,200 |
| 2024-05-09 | 5.600 | 5.600 | 5.600 | 5.600 | 5.174 | 2,400 |
| 2024-05-08 | 5.800 | 5.800 | 5.700 | 5.700 | 5.267 | 1,700 |
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.