Filinvest Development Coproration historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-16	3.850	3.850	3.850	3.850	3.850	2,000
2026-10-15	3.850	3.850	3.850	3.850	3.850	1,000
2026-10-14	3.850	3.900	3.850	3.880	3.880	302,000
2026-10-13	3.770	3.850	3.770	3.850	3.850	2,000
2026-10-12	3.850	3.850	3.850	3.850	3.850	8,000
2026-10-09	3.860	3.890	3.850	3.850	3.850	307,000
2026-10-08	3.860	3.860	3.850	3.850	3.850	174,000
2026-10-07	3.900	4.120	3.900	3.900	3.900	16,000
2026-10-06	3.830	3.900	3.830	3.900	3.900	18,000
2026-10-05	4.140	4.140	3.840	3.840	3.840	43,000
2026-10-02	3.950	4.150	3.950	4.150	4.150	273,000
2026-09-30	4.070	4.090	4.070	4.090	4.090	2,000
2026-09-29	4.050	4.100	4.030	4.070	4.070	306,000
2026-09-28	4.060	4.060	3.900	3.900	3.900	164,000
2026-09-25	3.860	3.900	3.860	3.900	3.900	32,000
2026-09-24	3.850	3.900	3.850	3.850	3.850	108,000
2026-09-23	4.000	4.030	4.000	4.030	4.030	5,000
2026-09-22	4.070	4.070	4.030	4.030	4.030	4,000
2026-09-21	3.840	4.070	3.840	4.070	4.070	4,000
2026-09-18	3.890	4.180	3.720	4.140	4.140	151,000
2026-09-17	3.700	3.800	3.700	3.790	3.790	93,000
2026-09-16	3.700	3.710	3.700	3.700	3.700	14,000
2026-09-15	3.770	3.770	3.760	3.770	3.770	51,000
2026-09-14	3.670	3.670	3.650	3.650	3.650	76,000
2026-09-11	3.800	3.800	3.680	3.680	3.680	10,000
2026-09-10	3.620	3.790	3.620	3.790	3.790	13,000
2026-09-09	3.620	3.620	3.610	3.610	3.610	24,000
2026-09-08	3.670	3.690	3.650	3.650	3.650	25,000
2026-09-07	3.610	3.610	3.610	3.610	3.610	3,000
2026-09-04	3.610	3.610	3.610	3.610	3.610	9,000
2026-09-03	3.600	3.600	3.600	3.600	3.600	32,000
2026-09-02	3.640	3.710	3.640	3.710	3.710	12,000
2026-08-28	3.600	3.650	3.600	3.650	3.650	277,000
2026-08-27	3.630	3.630	3.630	3.630	3.630	4,000
2026-08-26	3.600	3.780	3.600	3.610	3.610	17,000
2026-08-25	3.640	3.640	3.580	3.590	3.590	17,000
2026-08-20	3.640	3.880	3.640	3.870	3.870	49,000
2026-08-19	3.640	3.640	3.640	3.640	3.640	24,000
2026-08-18	3.530	3.630	3.530	3.630	3.630	5,000
2026-08-17	3.640	3.640	3.520	3.520	3.520	5,000
2026-08-14	3.510	3.640	3.510	3.640	3.640	12,000
2026-08-13	3.590	3.650	3.500	3.500	3.500	527,000
2026-08-12	3.410	3.600	3.410	3.600	3.600	91,000
2026-08-11	3.450	3.460	3.340	3.360	3.360	4,506,000
2026-08-10	3.310	3.500	3.310	3.450	3.450	1,033,000
2026-08-07	3.300	3.310	3.300	3.310	3.310	508,000
2026-08-06	3.350	3.400	3.300	3.300	3.300	501,000
2026-08-05	3.520	3.580	3.350	3.350	3.350	653,000
2026-08-04	3.400	3.590	3.390	3.390	3.390	39,000
2026-08-03	3.500	3.500	3.400	3.400	3.400	359,000
2026-07-31	3.410	3.500	3.410	3.440	3.440	75,000
2026-07-30	3.500	3.740	3.350	3.530	3.530	1,710,000
2026-07-29	3.600	3.990	3.500	3.830	3.830	1,262,000
2026-07-28	3.700	3.700	3.600	3.600	3.600	146,000
2026-07-27	3.900	3.900	3.700	3.700	3.700	343,000
2026-07-24	4.150	4.150	3.900	3.900	3.900	1,362,000
2026-07-23	4.150	4.150	4.150	4.150	4.150	11,000
2026-07-22	4.280	4.280	4.100	4.100	4.100	231,000
2026-07-21	4.350	4.690	4.170	4.310	4.310	1,126,000
2026-07-20	4.350	4.350	4.310	4.310	4.310	47,000

Page 1 of 1 · 60 trading days

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.