Filinvest REIT Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-12	5.200	5.210	5.180	5.210	3.923	95,300
2023-05-11	5.240	5.250	5.200	5.210	3.923	76,500
2023-05-10	5.190	5.250	5.190	5.250	3.953	58,900
2023-05-09	5.270	5.270	5.190	5.190	3.908	144,900
2023-05-08	5.180	5.260	5.180	5.190	3.908	69,700
2023-05-05	5.280	5.280	5.180	5.180	3.901	74,900
2023-05-04	5.280	5.290	5.170	5.290	3.984	144,400
2023-05-03	5.300	5.300	5.170	5.290	3.984	278,100
2023-05-02	5.250	5.300	5.170	5.290	3.984	111,700
2023-04-28	5.290	5.290	5.180	5.250	3.953	128,700
2023-04-27	5.380	5.380	5.180	5.300	3.991	187,600
2023-04-26	5.320	5.320	5.200	5.300	3.991	95,800
2023-04-25	5.380	5.380	5.200	5.320	4.006	86,400
2023-04-24	5.200	5.400	5.180	5.400	4.066	308,200
2023-04-20	5.260	5.300	5.170	5.180	3.901	132,600
2023-04-19	5.300	5.300	5.200	5.260	3.961	247,300
2023-04-18	5.390	5.390	5.250	5.300	3.991	27,700
2023-04-17	5.350	5.350	5.250	5.250	3.953	234,000
2023-04-14	5.280	5.440	5.230	5.350	4.029	773,700
2023-04-13	5.400	5.420	5.220	5.220	3.931	30,700
2023-04-12	5.440	5.440	5.170	5.300	3.991	432,800
2023-04-11	5.400	5.400	5.280	5.300	3.991	183,600
2023-04-05	5.440	5.440	5.310	5.400	4.066	125,900
2023-04-04	5.250	5.450	5.250	5.440	4.097	95,200
2023-04-03	5.260	5.260	5.210	5.250	3.953	174,300
2023-03-31	5.280	5.300	5.190	5.230	3.938	242,100
2023-03-30	5.290	5.300	5.200	5.280	3.976	91,100
2023-03-29	5.250	5.260	5.200	5.250	3.953	266,600
2023-03-28	5.300	5.300	5.220	5.250	3.953	386,700
2023-03-27	5.300	5.300	5.280	5.290	3.984	893,600
2023-03-24	5.300	5.300	5.260	5.290	3.984	277,200
2023-03-23	5.350	5.350	5.290	5.300	3.991	253,500
2023-03-22	5.400	5.490	5.310	5.360	4.036	117,000
2023-03-21	5.490	5.490	5.420	5.480	4.127	28,700
2023-03-20	5.490	5.490	5.400	5.480	4.127	97,200
2023-03-17	5.480	5.480	5.400	5.480	4.127	123,200
2023-03-16	5.480	5.480	5.290	5.400	4.066	85,700
2023-03-15	5.280	5.480	5.280	5.480	4.127	150,000
2023-03-14	5.170	5.490	5.170	5.450	4.104	782,700
2023-03-13	5.160	5.290	5.100	5.170	3.893	359,800
2023-03-10	5.420	5.420	5.140	5.200	3.916	1,805,700
2023-03-09	5.400	5.400	5.300	5.400	4.066	120,300
2023-03-08	5.480	5.490	5.330	5.400	4.066	159,000
2023-03-07	5.500	5.500	5.290	5.350	4.029	57,300
2023-03-06	5.310	5.500	5.290	5.500	4.142	180,400
2023-03-03	5.300	5.450	5.300	5.300	3.991	131,300
2023-03-02	5.350	5.400	5.300	5.300	3.991	104,400
2023-03-01	5.150	5.350	5.150	5.290	3.984	335,300
2023-02-28	5.400	5.500	5.130	5.130	3.863	19,768,900
2023-02-27	5.530	5.550	5.450	5.500	4.088	1,916,700
2023-02-23	5.560	5.570	5.400	5.550	4.125	1,163,100
2023-02-22	5.570	5.570	5.530	5.560	4.133	934,400
2023-02-21	5.660	5.670	5.560	5.570	4.140	210,800
2023-02-20	5.680	5.680	5.560	5.560	4.133	156,300
2023-02-17	5.700	5.700	5.550	5.650	4.200	794,300
2023-02-16	5.780	5.790	5.680	5.680	4.222	418,400
2023-02-15	5.800	5.800	5.650	5.780	4.296	564,200
2023-02-14	5.740	5.840	5.700	5.800	4.311	248,900
2023-02-13	5.640	5.740	5.640	5.740	4.267	140,200
2023-02-10	5.820	5.820	5.610	5.640	4.192	1,441,400

← NewerPage 15 of 21 · 1,222 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.