Filinvest Development Coproration historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-07 | 5.800 | 5.800 | 5.800 | 5.800 | 5.359 | 2,400 |
| 2024-05-03 | 5.800 | 5.800 | 5.800 | 5.800 | 5.359 | 1,200 |
| 2024-05-02 | 5.790 | 5.800 | 5.750 | 5.750 | 5.313 | 14,600 |
| 2024-04-29 | 5.700 | 5.700 | 5.700 | 5.700 | 5.267 | 100 |
| 2024-04-26 | 5.700 | 5.700 | 5.700 | 5.700 | 5.267 | 200 |
| 2024-04-25 | 5.700 | 5.700 | 5.700 | 5.700 | 5.267 | 30,000 |
| 2024-04-24 | 5.790 | 5.790 | 5.740 | 5.740 | 5.304 | 5,000 |
| 2024-04-23 | 5.790 | 5.790 | 5.790 | 5.790 | 5.350 | 1,600 |
| 2024-04-22 | 5.500 | 5.600 | 5.500 | 5.600 | 5.174 | 53,200 |
| 2024-04-19 | 5.500 | 5.520 | 5.500 | 5.520 | 5.100 | 28,200 |
| 2024-04-17 | 5.510 | 5.510 | 5.510 | 5.510 | 5.091 | 4,900 |
| 2024-04-15 | 5.510 | 5.510 | 5.510 | 5.510 | 5.091 | 6,300 |
| 2024-04-12 | 5.790 | 5.800 | 5.790 | 5.800 | 5.359 | 10,300 |
| 2024-04-11 | 5.510 | 5.510 | 5.510 | 5.510 | 5.091 | 300 |
| 2024-04-08 | 5.510 | 5.510 | 5.510 | 5.510 | 5.091 | 1,100 |
| 2024-04-05 | 5.670 | 5.680 | 5.500 | 5.500 | 5.082 | 10,600 |
| 2024-04-03 | 5.510 | 5.670 | 5.510 | 5.670 | 5.239 | 400 |
| 2024-04-02 | 5.670 | 5.670 | 5.670 | 5.670 | 5.239 | 2,000 |
| 2024-04-01 | 5.680 | 5.680 | 5.680 | 5.680 | 5.248 | 200 |
| 2024-03-27 | 5.680 | 5.680 | 5.680 | 5.680 | 5.248 | 2,600 |
| 2024-03-26 | 5.690 | 5.690 | 5.680 | 5.680 | 5.248 | 1,200 |
| 2024-03-21 | 5.560 | 5.560 | 5.500 | 5.500 | 5.082 | 3,600 |
| 2024-03-20 | 5.500 | 5.500 | 5.450 | 5.500 | 5.082 | 453,700 |
| 2024-03-19 | 5.500 | 5.500 | 5.500 | 5.500 | 5.082 | 78,000 |
| 2024-03-15 | 5.500 | 5.500 | 5.500 | 5.500 | 5.082 | 61,900 |
| 2024-03-14 | 5.500 | 5.500 | 5.500 | 5.500 | 5.082 | 400 |
| 2024-03-13 | 5.500 | 5.590 | 5.500 | 5.500 | 5.082 | 76,200 |
| 2024-03-12 | 5.550 | 5.780 | 5.550 | 5.780 | 5.341 | 200 |
| 2024-03-11 | 5.500 | 5.500 | 5.500 | 5.500 | 5.082 | 2,100 |
| 2024-03-07 | 5.510 | 5.550 | 5.400 | 5.550 | 5.128 | 604,600 |
| 2024-03-06 | 5.520 | 5.520 | 5.500 | 5.500 | 5.082 | 2,900 |
| 2024-03-05 | 5.510 | 5.510 | 5.510 | 5.510 | 5.091 | 3,000 |
| 2024-03-04 | 5.600 | 5.600 | 5.600 | 5.600 | 5.174 | 600 |
| 2024-02-29 | 5.790 | 5.790 | 5.790 | 5.790 | 5.350 | 100 |
| 2024-02-28 | 5.790 | 5.790 | 5.790 | 5.790 | 5.350 | 1,000 |
| 2024-02-26 | 5.510 | 5.980 | 5.510 | 5.900 | 5.451 | 3,000 |
| 2024-02-23 | 5.700 | 5.720 | 5.600 | 5.600 | 5.174 | 34,300 |
| 2024-02-22 | 5.500 | 5.510 | 5.500 | 5.500 | 5.082 | 9,600 |
| 2024-02-21 | 5.980 | 5.980 | 5.700 | 5.720 | 5.285 | 17,600 |
| 2024-02-20 | 5.510 | 5.600 | 5.500 | 5.600 | 5.174 | 13,700 |
| 2024-02-19 | 5.500 | 5.500 | 5.500 | 5.500 | 5.082 | 2,100 |
| 2024-02-16 | 5.600 | 5.600 | 5.600 | 5.600 | 5.174 | 2,200 |
| 2024-02-15 | 5.600 | 5.600 | 5.500 | 5.500 | 5.082 | 102,500 |
| 2024-02-14 | 5.500 | 5.600 | 5.500 | 5.600 | 5.174 | 66,600 |
| 2024-02-13 | 5.550 | 5.550 | 5.500 | 5.500 | 5.082 | 107,100 |
| 2024-02-12 | 5.500 | 5.500 | 5.500 | 5.500 | 5.082 | 199,600 |
| 2024-02-08 | 5.580 | 5.580 | 5.500 | 5.500 | 5.082 | 118,600 |
| 2024-02-07 | 5.500 | 5.580 | 5.500 | 5.500 | 5.082 | 204,500 |
| 2024-02-06 | 5.500 | 5.500 | 5.500 | 5.500 | 5.082 | 80,200 |
| 2024-02-01 | 5.590 | 5.590 | 5.500 | 5.500 | 5.082 | 1,200 |
| 2024-01-31 | 5.500 | 5.590 | 5.500 | 5.590 | 5.165 | 12,900 |
| 2024-01-29 | 5.500 | 5.500 | 5.500 | 5.500 | 5.082 | 3,000 |
| 2024-01-26 | 5.500 | 5.590 | 5.500 | 5.590 | 5.165 | 7,100 |
| 2024-01-22 | 5.550 | 5.550 | 5.550 | 5.550 | 5.128 | 100 |
| 2024-01-19 | 5.590 | 5.590 | 5.500 | 5.500 | 5.082 | 4,700 |
| 2024-01-18 | 5.590 | 5.590 | 5.590 | 5.590 | 5.165 | 300 |
| 2024-01-17 | 5.520 | 5.520 | 5.450 | 5.520 | 5.100 | 20,800 |
| 2024-01-16 | 5.510 | 5.510 | 5.510 | 5.510 | 5.091 | 300 |
| 2024-01-15 | 5.590 | 5.590 | 5.590 | 5.590 | 5.165 | 100 |
| 2024-01-12 | 5.550 | 5.550 | 5.500 | 5.550 | 5.128 | 36,900 |
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.