Filinvest REIT Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-02	3.040	3.090	3.040	3.070	2.570	736,000
2024-08-01	3.030	3.090	3.010	3.080	2.578	627,000
2024-07-31	3.040	3.040	3.030	3.030	2.536	595,000
2024-07-30	3.000	3.050	3.000	3.040	2.545	241,000
2024-07-29	3.020	3.050	2.980	3.000	2.511	381,000
2024-07-26	3.060	3.060	3.020	3.030	2.536	318,000
2024-07-25	3.000	3.050	3.000	3.040	2.545	404,000
2024-07-23	3.090	3.090	3.010	3.010	2.520	335,000
2024-07-22	3.020	3.090	3.020	3.090	2.586	1,553,000
2024-07-19	3.050	3.050	3.000	3.030	2.536	1,334,000
2024-07-18	3.010	3.070	3.010	3.050	2.553	893,000
2024-07-17	3.010	3.030	3.000	3.010	2.520	629,000
2024-07-16	2.980	3.000	2.960	3.000	2.511	2,509,000
2024-07-15	2.940	2.980	2.930	2.960	2.478	1,081,000
2024-07-12	2.900	2.940	2.900	2.940	2.461	419,000
2024-07-11	2.900	2.940	2.900	2.940	2.461	873,000
2024-07-10	2.930	2.930	2.890	2.890	2.419	782,000
2024-07-09	2.910	2.930	2.900	2.920	2.444	294,000
2024-07-08	2.930	2.930	2.900	2.910	2.436	97,000
2024-07-05	2.930	2.930	2.880	2.930	2.453	711,000
2024-07-04	2.880	2.930	2.880	2.880	2.411	1,107,000
2024-07-03	2.890	2.930	2.870	2.880	2.411	3,425,000
2024-07-02	2.950	2.950	2.880	2.890	2.419	552,000
2024-07-01	2.980	2.990	2.880	2.880	2.411	1,875,000
2024-06-28	2.980	2.980	2.870	2.970	2.486	444,000
2024-06-27	2.940	2.950	2.870	2.910	2.436	6,230,000
2024-06-26	2.900	2.950	2.900	2.940	2.461	227,000
2024-06-25	2.960	2.960	2.910	2.910	2.436	860,000
2024-06-24	2.960	2.980	2.900	2.960	2.478	513,000
2024-06-21	2.950	2.950	2.900	2.900	2.427	1,832,000
2024-06-20	2.920	2.960	2.910	2.920	2.444	203,000
2024-06-19	2.970	2.970	2.920	2.940	2.461	206,000
2024-06-18	2.970	3.000	2.910	2.910	2.436	797,000
2024-06-14	2.950	2.980	2.940	2.950	2.469	131,000
2024-06-13	2.940	2.980	2.940	2.950	2.469	166,000
2024-06-11	2.950	2.960	2.890	2.940	2.461	266,000
2024-06-10	2.900	3.000	2.900	2.950	2.469	214,000
2024-06-07	2.920	2.940	2.900	2.900	2.427	116,000
2024-06-06	2.930	3.000	2.910	2.920	2.444	827,000
2024-06-05	2.870	2.930	2.870	2.930	2.453	140,000
2024-06-04	2.850	2.930	2.850	2.870	2.402	615,000
2024-06-03	2.840	2.930	2.840	2.850	2.386	422,000
2024-05-31	2.840	2.840	2.830	2.830	2.369	176,000
2024-05-30	2.860	2.870	2.830	2.840	2.377	326,000
2024-05-29	2.860	2.920	2.840	2.840	2.377	566,000
2024-05-28	2.930	2.930	2.850	2.870	2.402	760,000
2024-05-27	2.920	2.920	2.850	2.890	2.419	217,000
2024-05-24	2.910	2.940	2.900	2.930	2.453	696,000
2024-05-23	2.930	2.930	2.910	2.920	2.444	822,000
2024-05-22	2.950	3.030	2.920	2.940	2.409	688,000
2024-05-21	2.930	2.930	2.910	2.930	2.401	1,020,000
2024-05-20	2.930	2.930	2.910	2.930	2.401	641,000
2024-05-17	2.900	2.940	2.890	2.910	2.384	739,000
2024-05-16	2.880	2.940	2.880	2.900	2.376	255,000
2024-05-15	2.900	2.950	2.830	2.840	2.327	2,052,000
2024-05-14	2.930	2.950	2.880	2.900	2.376	1,035,000
2024-05-13	2.990	2.990	2.900	2.930	2.401	1,224,000
2024-05-10	2.900	2.990	2.840	2.990	2.450	939,000
2024-05-09	2.900	2.900	2.840	2.860	2.343	1,176,000
2024-05-08	2.900	2.910	2.850	2.880	2.360	309,000

← NewerPage 10 of 21 · 1,225 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.