Filinvest REIT Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-08	3.380	3.400	3.310	3.350	2.565	254,000
2023-08-07	3.400	3.400	3.360	3.380	2.588	205,000
2023-08-04	3.360	3.400	3.350	3.380	2.588	3,721,000
2023-08-03	3.400	3.400	3.350	3.360	2.572	510,000
2023-08-02	3.360	3.400	3.320	3.350	2.565	322,000
2023-08-01	3.400	3.400	3.360	3.360	2.572	210,000
2023-07-31	3.400	3.400	3.350	3.360	2.572	769,000
2023-07-28	3.400	3.400	3.330	3.400	2.603	1,145,000
2023-07-27	3.400	3.400	3.330	3.400	2.603	1,109,000
2023-07-26	3.400	3.440	3.350	3.400	2.603	1,304,000
2023-07-25	3.430	3.430	3.370	3.380	2.588	180,000
2023-07-24	3.450	3.460	3.340	3.340	2.557	1,763,000
2023-07-21	3.460	3.460	3.400	3.440	2.633	355,000
2023-07-20	3.400	3.460	3.400	3.440	2.633	410,000
2023-07-19	3.500	3.500	3.370	3.380	2.588	1,602,000
2023-07-18	3.500	3.500	3.430	3.470	2.656	866,000
2023-07-17	3.450	3.480	3.440	3.480	2.664	1,325,000
2023-07-14	3.330	3.430	3.330	3.430	2.626	48,521,000
2023-07-13	3.350	3.350	3.250	3.300	2.526	2,058,000
2023-07-12	3.440	3.440	3.250	3.350	2.565	2,259,000
2023-07-11	3.470	3.470	3.380	3.440	2.633	822,000
2023-07-10	3.240	3.490	3.240	3.460	2.649	574,000
2023-07-07	3.300	3.390	3.200	3.240	2.480	3,407,000
2023-07-06	3.440	3.450	3.280	3.300	2.526	6,791,000
2023-07-05	3.530	3.530	3.440	3.440	2.633	2,671,000
2023-07-04	3.760	3.760	3.520	3.520	2.695	5,856,000
2023-07-03	3.850	3.980	3.720	3.760	2.878	1,363,000
2023-06-30	3.880	3.990	3.810	3.850	2.947	1,355,000
2023-06-29	3.910	4.010	3.860	3.880	2.970	572,000
2023-06-27	3.880	3.900	3.860	3.900	2.986	875,000
2023-06-26	3.990	4.060	3.860	3.890	2.978	1,518,000
2023-06-23	4.050	4.160	3.900	3.910	2.993	644,000
2023-06-22	4.090	4.100	4.000	4.000	3.062	1,397,000
2023-06-21	4.200	4.200	4.030	4.090	3.131	1,091,000
2023-06-20	4.290	4.290	4.050	4.200	3.215	854,000
2023-06-19	4.210	4.280	4.120	4.120	3.154	891,000
2023-06-16	4.220	4.290	4.200	4.200	3.215	171,000
2023-06-15	4.300	4.330	4.220	4.300	3.292	159,000
2023-06-14	4.200	4.290	4.140	4.290	3.284	1,038,000
2023-06-13	4.300	4.300	4.120	4.200	3.215	829,000
2023-06-09	4.380	4.400	4.300	4.400	3.368	301,000
2023-06-08	4.400	4.400	4.320	4.350	3.276	141,000
2023-06-07	4.370	4.370	4.310	4.310	3.246	393,000
2023-06-06	4.250	4.380	4.250	4.300	3.238	712,000
2023-06-05	4.210	4.380	4.210	4.250	3.200	448,000
2023-06-02	4.390	4.400	4.210	4.210	3.170	769,000
2023-06-01	4.420	4.420	4.220	4.250	3.200	312,000
2023-05-31	4.150	4.320	4.100	4.130	3.110	814,000
2023-05-30	4.240	4.270	4.150	4.150	3.125	1,072,000
2023-05-29	4.290	4.520	4.160	4.230	3.185	654,000
2023-05-26	4.540	4.550	4.010	4.300	3.238	1,320,000
2023-05-25	4.680	4.720	4.500	4.540	3.419	957,000
2023-05-24	4.690	4.770	4.680	4.680	3.524	447,000
2023-05-23	4.790	4.790	4.660	4.690	3.532	419,000
2023-05-22	5.000	5.000	4.750	4.750	3.577	3,684,000
2023-05-19	5.230	5.230	4.920	5.000	3.765	427,300
2023-05-18	4.980	5.150	4.950	5.000	3.765	187,000
2023-05-17	5.170	5.170	4.800	4.960	3.735	913,000
2023-05-16	5.180	5.190	5.120	5.120	3.856	451,600
2023-05-15	5.230	5.240	5.180	5.200	3.916	195,200

← NewerPage 14 of 21 · 1,226 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.