Filinvest REIT Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-16	2.900	2.920	2.900	2.900	2.900	2,452,000
2026-10-15	2.900	2.920	2.900	2.900	2.900	956,000
2026-10-14	2.840	2.910	2.840	2.850	2.850	2,261,000
2026-10-13	2.800	2.800	2.780	2.790	2.790	1,267,000
2026-10-12	2.810	2.810	2.790	2.800	2.800	678,000
2026-10-09	2.830	2.830	2.810	2.820	2.820	294,000
2026-10-08	2.830	2.840	2.820	2.830	2.830	193,000
2026-10-07	2.790	2.830	2.790	2.830	2.830	229,000
2026-10-06	2.760	2.780	2.760	2.780	2.780	1,270,000
2026-10-05	2.730	2.760	2.700	2.740	2.740	1,428,000
2026-10-02	2.790	2.790	2.730	2.730	2.730	1,320,000
2026-10-01	2.800	2.850	2.700	2.770	2.770	1,563,000
2026-09-30	2.850	2.860	2.790	2.800	2.800	2,137,000
2026-09-29	2.860	2.870	2.840	2.840	2.840	648,000
2026-09-28	2.860	2.870	2.860	2.860	2.860	658,000
2026-09-25	2.860	2.870	2.840	2.860	2.860	611,000
2026-09-24	2.870	2.870	2.850	2.860	2.860	855,000
2026-09-23	2.880	2.880	2.860	2.870	2.870	319,000
2026-09-22	2.880	2.880	2.870	2.870	2.870	145,000
2026-09-21	2.880	2.880	2.870	2.880	2.880	329,000
2026-09-18	2.870	2.880	2.870	2.880	2.880	176,000
2026-09-17	2.870	2.880	2.860	2.870	2.870	511,000
2026-09-16	2.890	2.890	2.870	2.870	2.870	1,859,000
2026-09-15	2.880	2.890	2.880	2.890	2.890	199,000
2026-09-14	2.900	2.900	2.870	2.880	2.880	287,000
2026-09-11	2.900	2.900	2.890	2.900	2.900	500,000
2026-09-10	2.900	2.900	2.860	2.900	2.900	379,000
2026-09-09	2.890	2.900	2.860	2.900	2.900	816,000
2026-09-08	2.890	2.890	2.880	2.890	2.890	274,000
2026-09-07	2.900	2.910	2.890	2.900	2.900	256,000
2026-09-04	2.910	2.920	2.880	2.900	2.900	257,000
2026-09-03	2.900	2.920	2.890	2.920	2.920	284,000
2026-09-02	2.900	2.910	2.880	2.900	2.900	121,000
2026-09-01	2.870	2.910	2.870	2.890	2.890	155,000
2026-08-28	2.890	2.900	2.860	2.870	2.870	886,000
2026-08-27	2.900	2.910	2.890	2.890	2.890	929,000
2026-08-26	2.920	2.920	2.890	2.900	2.900	1,794,000
2026-08-25	2.920	2.920	2.900	2.920	2.920	342,000
2026-08-24	2.920	2.920	2.900	2.920	2.920	270,000
2026-08-20	2.920	2.920	2.910	2.920	2.920	165,000
2026-08-19	2.900	2.930	2.900	2.910	2.910	447,000
2026-08-18	2.960	2.960	2.940	2.960	2.900	1,813,000
2026-08-17	2.960	2.970	2.950	2.950	2.890	996,000
2026-08-14	2.970	2.990	2.950	2.960	2.900	834,000
2026-08-13	2.980	2.990	2.960	2.960	2.900	671,000
2026-08-12	2.970	2.980	2.970	2.980	2.920	407,000
2026-08-11	2.960	2.970	2.930	2.970	2.910	480,000
2026-08-10	2.960	2.980	2.940	2.950	2.890	719,000
2026-08-07	2.950	2.970	2.930	2.960	2.900	411,000
2026-08-06	2.940	2.950	2.930	2.950	2.890	672,000
2026-08-05	2.940	2.940	2.920	2.940	2.880	915,000
2026-08-04	2.920	2.940	2.920	2.940	2.880	350,000
2026-08-03	2.900	2.930	2.900	2.920	2.861	173,000
2026-07-31	2.890	2.930	2.870	2.890	2.831	456,000
2026-07-30	2.880	2.940	2.880	2.890	2.831	421,000
2026-07-29	2.900	2.910	2.880	2.880	2.822	2,940,000
2026-07-28	2.880	2.910	2.880	2.890	2.831	641,000
2026-07-27	2.910	2.930	2.880	2.880	2.822	3,496,000
2026-07-24	2.910	2.920	2.900	2.910	2.851	384,000
2026-07-23	2.910	2.920	2.900	2.910	2.851	494,000

Page 1 of 2 · 63 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-08-19	0.0600 PHP
2026-05-22	0.0600 PHP
2026-03-06	0.0600 PHP
2025-11-19	0.0570 PHP
2025-08-19	0.0620 PHP
2025-06-19	0.0620 PHP
2025-03-11	0.0620 PHP
2024-11-19	0.0620 PHP
2024-08-22	0.0620 PHP
2024-05-23	0.0620 PHP
2024-03-08	0.0670 PHP
2023-11-28	0.0710 PHP
2023-08-30	0.0710 PHP
2023-06-09	0.0710 PHP
2023-02-28	0.0710 PHP
2022-11-25	0.0880 PHP
2022-08-25	0.0880 PHP
2022-05-03	0.1160 PHP
2022-02-24	0.1120 PHP
2021-11-29	0.1120 PHP
2021-09-10	0.1120 PHP

Open, high, low and close are as traded (PHP). Adjusted close accounts for splits and dividends. Educational only, not financial advice.