Filinvest REIT Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-05	3.120	3.150	3.090	3.150	2.526	238,000
2024-02-02	3.130	3.130	3.110	3.120	2.502	128,000
2024-02-01	3.110	3.110	3.090	3.100	2.486	998,000
2024-01-31	3.110	3.130	3.100	3.110	2.494	1,079,000
2024-01-30	3.130	3.140	3.100	3.110	2.494	1,040,000
2024-01-29	3.140	3.140	3.080	3.130	2.510	738,000
2024-01-26	3.150	3.160	3.100	3.110	2.494	1,211,000
2024-01-25	3.150	3.170	3.140	3.150	2.526	596,000
2024-01-24	3.180	3.180	3.140	3.150	2.526	918,000
2024-01-23	3.150	3.150	3.100	3.140	2.518	434,000
2024-01-22	3.100	3.190	3.100	3.100	2.486	580,000
2024-01-19	3.100	3.200	3.080	3.100	2.486	883,000
2024-01-18	3.100	3.100	3.050	3.100	2.486	436,000
2024-01-17	3.110	3.140	3.090	3.100	2.486	558,000
2024-01-16	3.190	3.200	3.080	3.110	2.494	1,303,000
2024-01-15	3.080	3.170	3.050	3.170	2.542	1,356,000
2024-01-12	2.990	3.090	2.970	3.090	2.478	1,457,000
2024-01-11	2.970	2.990	2.960	2.990	2.397	1,643,000
2024-01-10	2.940	2.970	2.900	2.970	2.381	701,000
2024-01-09	2.910	2.940	2.910	2.920	2.341	664,000
2024-01-08	2.850	2.970	2.850	2.910	2.333	1,048,000
2024-01-05	2.840	2.860	2.790	2.840	2.277	3,058,000
2024-01-04	2.770	2.850	2.770	2.820	2.261	1,991,000
2024-01-03	2.620	2.760	2.620	2.750	2.205	4,860,000
2024-01-02	2.640	2.640	2.610	2.620	2.101	849,000
2023-12-29	2.590	2.630	2.580	2.580	2.069	10,752,000
2023-12-28	2.600	2.620	2.570	2.580	2.069	7,501,000
2023-12-27	2.670	2.680	2.550	2.600	2.085	1,244,000
2023-12-22	2.620	2.670	2.580	2.600	2.085	2,375,000
2023-12-21	2.600	2.600	2.550	2.590	2.077	2,808,000
2023-12-20	2.590	2.600	2.580	2.600	2.085	1,223,000
2023-12-19	2.630	2.630	2.570	2.590	2.077	4,457,000
2023-12-18	2.700	2.750	2.630	2.630	2.109	2,557,000
2023-12-15	2.700	2.740	2.700	2.700	2.165	1,790,000
2023-12-14	2.700	2.700	2.650	2.650	2.125	3,696,000
2023-12-13	2.720	2.750	2.680	2.710	2.173	736,000
2023-12-12	2.750	2.790	2.670	2.700	2.165	3,602,000
2023-12-11	2.780	2.790	2.750	2.750	2.205	734,000
2023-12-07	2.780	2.790	2.750	2.780	2.229	946,000
2023-12-06	2.780	2.780	2.750	2.770	2.221	809,000
2023-12-05	2.760	2.760	2.730	2.750	2.205	2,115,000
2023-12-04	2.820	2.820	2.750	2.760	2.213	1,701,000
2023-12-01	2.820	2.820	2.760	2.780	2.229	897,000
2023-11-30	2.800	2.800	2.780	2.790	2.237	868,000
2023-11-29	2.850	2.850	2.760	2.800	2.245	984,000
2023-11-28	2.850	2.900	2.840	2.850	2.285	2,287,000
2023-11-24	2.810	2.850	2.790	2.850	2.228	463,000
2023-11-23	2.850	2.850	2.800	2.810	2.197	252,000
2023-11-22	2.790	2.850	2.760	2.850	2.228	229,000
2023-11-21	2.900	2.900	2.760	2.800	2.189	3,141,000
2023-11-20	2.890	2.940	2.860	2.900	2.267	222,000
2023-11-17	2.790	2.980	2.670	2.890	2.259	2,308,000
2023-11-16	2.900	2.900	2.800	2.800	2.189	8,117,000
2023-11-15	2.940	2.940	2.910	2.910	2.275	12,703,000
2023-11-14	2.950	2.950	2.930	2.940	2.299	9,500,000
2023-11-13	2.990	2.990	2.940	2.950	2.306	11,571,000
2023-11-10	3.010	3.010	2.960	2.970	2.322	26,954,000
2023-11-09	3.000	3.000	2.980	2.990	2.338	4,081,000
2023-11-08	2.990	3.000	2.990	2.990	2.338	838,000
2023-11-07	3.000	3.000	2.990	2.990	2.338	1,735,000

← NewerPage 12 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.