Filinvest REIT Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-07 | 2.860 | 2.900 | 2.840 | 2.850 | 2.335 | 978,000 |
| 2024-05-06 | 2.890 | 2.900 | 2.860 | 2.860 | 2.343 | 5,796,000 |
| 2024-05-03 | 2.870 | 2.900 | 2.850 | 2.850 | 2.335 | 578,000 |
| 2024-05-02 | 2.910 | 2.910 | 2.870 | 2.870 | 2.352 | 274,000 |
| 2024-04-30 | 2.850 | 2.900 | 2.850 | 2.900 | 2.376 | 193,000 |
| 2024-04-29 | 2.730 | 2.850 | 2.720 | 2.850 | 2.335 | 419,000 |
| 2024-04-26 | 2.710 | 2.710 | 2.680 | 2.700 | 2.212 | 12,646,000 |
| 2024-04-25 | 2.840 | 2.850 | 2.660 | 2.700 | 2.212 | 6,971,000 |
| 2024-04-24 | 2.840 | 2.840 | 2.800 | 2.810 | 2.303 | 2,404,000 |
| 2024-04-23 | 2.830 | 2.850 | 2.820 | 2.840 | 2.327 | 996,000 |
| 2024-04-22 | 2.830 | 2.850 | 2.830 | 2.840 | 2.327 | 987,000 |
| 2024-04-19 | 2.860 | 2.860 | 2.820 | 2.860 | 2.343 | 352,000 |
| 2024-04-18 | 2.850 | 2.850 | 2.840 | 2.850 | 2.335 | 3,174,000 |
| 2024-04-17 | 2.870 | 2.900 | 2.820 | 2.850 | 2.335 | 1,314,000 |
| 2024-04-16 | 2.890 | 2.900 | 2.850 | 2.900 | 2.376 | 1,451,000 |
| 2024-04-15 | 2.960 | 2.960 | 2.810 | 2.900 | 2.376 | 4,626,000 |
| 2024-04-12 | 2.970 | 2.970 | 2.950 | 2.960 | 2.425 | 1,905,000 |
| 2024-04-11 | 2.920 | 2.960 | 2.920 | 2.950 | 2.417 | 974,000 |
| 2024-04-08 | 2.960 | 2.970 | 2.900 | 2.920 | 2.393 | 3,382,000 |
| 2024-04-05 | 3.040 | 3.040 | 2.950 | 2.960 | 2.425 | 2,003,000 |
| 2024-04-04 | 3.010 | 3.020 | 2.990 | 3.000 | 2.458 | 924,000 |
| 2024-04-03 | 3.050 | 3.050 | 3.000 | 3.010 | 2.466 | 539,000 |
| 2024-04-02 | 3.070 | 3.070 | 2.990 | 3.050 | 2.499 | 1,515,000 |
| 2024-04-01 | 3.060 | 3.190 | 3.050 | 3.060 | 2.507 | 643,000 |
| 2024-03-27 | 3.060 | 3.070 | 3.050 | 3.060 | 2.507 | 1,677,000 |
| 2024-03-26 | 3.060 | 3.070 | 3.050 | 3.060 | 2.507 | 2,776,000 |
| 2024-03-25 | 2.990 | 3.060 | 2.990 | 3.060 | 2.507 | 733,000 |
| 2024-03-22 | 3.000 | 3.020 | 2.960 | 2.990 | 2.450 | 383,000 |
| 2024-03-21 | 3.050 | 3.050 | 2.990 | 3.000 | 2.458 | 392,000 |
| 2024-03-20 | 3.030 | 3.040 | 2.980 | 3.000 | 2.458 | 1,781,000 |
| 2024-03-19 | 3.040 | 3.040 | 3.010 | 3.030 | 2.483 | 1,222,000 |
| 2024-03-18 | 3.040 | 3.100 | 3.030 | 3.040 | 2.491 | 249,000 |
| 2024-03-15 | 3.100 | 3.100 | 3.040 | 3.040 | 2.491 | 420,000 |
| 2024-03-14 | 3.050 | 3.060 | 3.030 | 3.030 | 2.483 | 519,000 |
| 2024-03-13 | 3.080 | 3.090 | 3.050 | 3.050 | 2.499 | 240,000 |
| 2024-03-12 | 3.100 | 3.100 | 3.010 | 3.080 | 2.524 | 204,000 |
| 2024-03-11 | 3.120 | 3.130 | 3.090 | 3.090 | 2.532 | 201,000 |
| 2024-03-08 | 3.120 | 3.120 | 3.000 | 3.110 | 2.548 | 1,001,000 |
| 2024-03-07 | 3.130 | 3.140 | 3.120 | 3.120 | 2.502 | 2,947,000 |
| 2024-03-06 | 3.150 | 3.160 | 3.110 | 3.110 | 2.494 | 380,000 |
| 2024-03-05 | 3.200 | 3.210 | 3.110 | 3.110 | 2.494 | 999,000 |
| 2024-03-04 | 3.120 | 3.220 | 3.110 | 3.200 | 2.566 | 487,000 |
| 2024-03-01 | 3.120 | 3.120 | 3.050 | 3.100 | 2.486 | 486,000 |
| 2024-02-29 | 3.140 | 3.140 | 3.100 | 3.120 | 2.502 | 296,000 |
| 2024-02-28 | 3.110 | 3.150 | 3.100 | 3.130 | 2.510 | 1,485,000 |
| 2024-02-27 | 3.170 | 3.170 | 3.090 | 3.090 | 2.478 | 2,397,000 |
| 2024-02-26 | 3.240 | 3.240 | 3.220 | 3.230 | 2.590 | 197,000 |
| 2024-02-23 | 3.220 | 3.250 | 3.210 | 3.230 | 2.590 | 294,000 |
| 2024-02-22 | 3.280 | 3.280 | 3.210 | 3.220 | 2.582 | 555,000 |
| 2024-02-21 | 3.260 | 3.290 | 3.260 | 3.280 | 2.630 | 506,000 |
| 2024-02-20 | 3.240 | 3.270 | 3.230 | 3.260 | 2.614 | 445,000 |
| 2024-02-19 | 3.190 | 3.250 | 3.160 | 3.210 | 2.574 | 543,000 |
| 2024-02-16 | 3.140 | 3.190 | 3.120 | 3.180 | 2.550 | 645,000 |
| 2024-02-15 | 3.150 | 3.190 | 3.100 | 3.190 | 2.558 | 1,473,000 |
| 2024-02-14 | 3.150 | 3.150 | 3.100 | 3.120 | 2.502 | 1,260,000 |
| 2024-02-13 | 3.150 | 3.190 | 3.120 | 3.150 | 2.526 | 1,109,000 |
| 2024-02-12 | 3.160 | 3.160 | 3.140 | 3.150 | 2.526 | 405,000 |
| 2024-02-08 | 3.150 | 3.160 | 3.120 | 3.150 | 2.526 | 497,000 |
| 2024-02-07 | 3.110 | 3.160 | 3.110 | 3.150 | 2.526 | 324,000 |
| 2024-02-06 | 3.150 | 3.150 | 3.110 | 3.150 | 2.526 | 576,000 |
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.