Filinvest REIT Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-06	3.000	3.010	2.980	2.990	2.338	2,342,000
2023-11-03	3.000	3.010	2.980	2.990	2.338	2,366,000
2023-10-31	3.000	3.010	3.000	3.000	2.345	215,000
2023-10-27	3.000	3.000	2.990	3.000	2.345	1,719,000
2023-10-26	3.000	3.000	2.990	2.990	2.338	354,000
2023-10-25	3.000	3.030	2.990	3.000	2.345	1,144,000
2023-10-24	3.000	3.010	2.990	3.000	2.345	650,000
2023-10-23	2.990	3.000	2.990	2.990	2.338	468,000
2023-10-20	3.000	3.000	2.990	2.990	2.338	379,000
2023-10-19	2.990	3.020	2.980	3.000	2.345	3,582,000
2023-10-18	3.000	3.010	2.990	2.990	2.338	1,150,000
2023-10-17	3.020	3.030	2.990	2.990	2.338	512,000
2023-10-16	3.030	3.030	2.990	2.990	2.338	1,263,000
2023-10-13	3.020	3.040	3.000	3.000	2.345	1,540,000
2023-10-12	3.060	3.060	3.000	3.000	2.345	1,169,000
2023-10-11	3.020	3.080	3.000	3.000	2.345	1,234,000
2023-10-10	3.000	3.000	2.970	3.000	2.345	1,847,000
2023-10-09	3.000	3.000	2.970	3.000	2.345	2,830,000
2023-10-06	3.000	3.010	2.990	3.000	2.345	3,545,000
2023-10-05	3.010	3.040	2.990	3.000	2.345	4,122,000
2023-10-04	3.080	3.080	3.030	3.040	2.377	786,000
2023-10-03	3.100	3.110	3.060	3.080	2.408	1,568,000
2023-10-02	3.100	3.100	3.050	3.100	2.424	185,000
2023-09-29	3.080	3.100	3.030	3.040	2.377	1,380,000
2023-09-28	3.050	3.160	3.010	3.010	2.353	1,390,000
2023-09-27	3.020	3.030	3.000	3.010	2.353	1,349,000
2023-09-26	3.040	3.040	2.990	3.000	2.345	964,000
2023-09-25	3.060	3.060	2.890	3.000	2.345	4,691,000
2023-09-22	2.990	3.060	2.990	3.040	2.377	2,022,000
2023-09-21	3.020	3.070	2.990	2.990	2.338	1,053,000
2023-09-20	3.000	3.050	2.990	3.000	2.345	1,510,000
2023-09-19	3.070	3.070	2.950	2.980	2.330	1,435,000
2023-09-18	3.080	3.120	2.990	3.010	2.353	3,537,000
2023-09-15	3.300	3.310	2.900	2.980	2.330	11,921,000
2023-09-14	3.330	3.390	3.180	3.250	2.541	2,519,000
2023-09-13	3.390	3.390	3.330	3.330	2.603	345,000
2023-09-12	3.410	3.410	3.340	3.340	2.611	388,000
2023-09-11	3.340	3.410	3.340	3.350	2.619	57,000
2023-09-08	3.400	3.410	3.300	3.410	2.666	1,518,000
2023-09-07	3.410	3.410	3.400	3.400	2.658	222,000
2023-09-06	3.380	3.410	3.380	3.410	2.666	248,000
2023-09-05	3.410	3.410	3.400	3.400	2.658	170,000
2023-09-04	3.360	3.400	3.360	3.400	2.658	158,000
2023-09-01	3.360	3.390	3.340	3.380	2.643	274,000
2023-08-31	3.380	3.400	3.350	3.360	2.627	316,000
2023-08-30	3.400	3.410	3.250	3.380	2.643	293,000
2023-08-29	3.420	3.430	3.410	3.410	2.611	339,000
2023-08-25	3.410	3.410	3.400	3.410	2.611	96,000
2023-08-24	3.410	3.420	3.410	3.410	2.611	406,000
2023-08-23	3.400	3.410	3.380	3.400	2.603	214,000
2023-08-22	3.410	3.440	3.400	3.400	2.603	235,000
2023-08-18	3.450	3.450	3.400	3.400	2.603	202,000
2023-08-17	3.400	3.450	3.400	3.400	2.603	338,000
2023-08-16	3.400	3.420	3.380	3.400	2.603	301,000
2023-08-15	3.400	3.400	3.380	3.380	2.588	308,000
2023-08-14	3.390	3.400	3.360	3.390	2.595	1,415,000
2023-08-11	3.400	3.400	3.370	3.400	2.603	521,000
2023-08-10	3.400	3.400	3.380	3.380	2.588	1,563,000
2023-08-09	3.360	3.400	3.350	3.360	2.572	303,000
2023-08-08	3.380	3.400	3.310	3.350	2.565	254,000

← NewerPage 13 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.