Filinvest REIT Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-10	5.820	5.820	5.610	5.640	4.192	1,441,400
2023-02-09	5.800	5.840	5.750	5.820	4.326	413,800
2023-02-08	5.750	5.840	5.750	5.800	4.311	330,000
2023-02-07	5.750	5.790	5.710	5.760	4.282	91,700
2023-02-06	5.800	5.820	5.710	5.750	4.274	450,700
2023-02-03	5.840	5.840	5.780	5.800	4.311	202,700
2023-02-02	5.800	5.800	5.780	5.800	4.311	319,800
2023-02-01	5.800	5.800	5.700	5.800	4.311	446,100
2023-01-31	5.800	5.840	5.700	5.700	4.237	502,500
2023-01-30	5.800	5.800	5.780	5.800	4.311	343,800
2023-01-27	5.800	5.850	5.760	5.800	4.311	500,300
2023-01-26	5.820	5.820	5.750	5.790	4.304	316,700
2023-01-25	5.800	5.820	5.760	5.800	4.311	176,600
2023-01-24	5.700	5.830	5.700	5.800	4.311	292,000
2023-01-23	5.710	5.730	5.680	5.700	4.237	277,900
2023-01-20	5.700	5.700	5.650	5.700	4.237	1,040,300
2023-01-19	5.600	5.700	5.560	5.700	4.237	706,600
2023-01-18	5.580	5.600	5.540	5.600	4.163	355,100
2023-01-17	5.560	5.600	5.500	5.570	4.140	442,600
2023-01-16	5.500	5.600	5.470	5.500	4.088	653,400
2023-01-13	5.450	5.550	5.410	5.470	4.066	833,700
2023-01-12	5.500	5.600	5.410	5.450	4.051	1,142,600
2023-01-11	5.600	5.600	5.500	5.500	4.088	1,641,700
2023-01-10	5.600	5.640	5.520	5.550	4.125	905,700
2023-01-09	5.540	5.640	5.540	5.600	4.163	312,100
2023-01-06	5.650	5.650	5.500	5.500	4.088	474,400
2023-01-05	5.500	5.500	5.490	5.500	4.088	367,000
2023-01-04	5.610	5.650	5.500	5.500	4.088	511,600
2023-01-03	5.500	5.650	5.500	5.610	4.170	177,600
2022-12-29	5.530	5.600	5.500	5.500	4.088	381,900
2022-12-28	5.360	5.500	5.360	5.500	4.088	536,600
2022-12-27	5.380	5.390	5.330	5.350	3.977	298,700
2022-12-23	5.480	5.480	5.200	5.240	3.895	333,400
2022-12-22	5.380	5.430	5.310	5.400	4.014	246,000
2022-12-21	5.300	5.390	5.280	5.310	3.947	304,000
2022-12-20	5.270	5.330	5.250	5.300	3.940	183,800
2022-12-19	5.260	5.390	5.260	5.330	3.962	161,700
2022-12-16	5.680	5.680	5.260	5.260	3.910	719,300
2022-12-15	5.490	5.490	5.370	5.400	4.014	291,200
2022-12-14	5.490	5.490	5.390	5.400	4.014	2,126,400
2022-12-13	5.550	5.550	5.300	5.380	3.999	1,498,300
2022-12-12	5.600	5.600	5.400	5.500	4.088	2,004,800
2022-12-09	5.680	5.680	5.580	5.590	4.155	206,200
2022-12-07	5.700	5.700	5.570	5.680	4.222	114,500
2022-12-06	5.750	5.750	5.480	5.700	4.237	382,500
2022-12-05	5.800	5.800	5.630	5.700	4.237	193,200
2022-12-02	5.710	5.800	5.710	5.740	4.267	286,300
2022-12-01	5.750	5.800	5.650	5.700	4.237	204,900
2022-11-29	5.700	5.700	5.640	5.670	4.215	477,800
2022-11-28	5.650	5.750	5.650	5.720	4.252	266,000
2022-11-25	5.750	5.800	5.650	5.710	4.244	492,100
2022-11-24	5.800	5.800	5.750	5.750	4.208	155,400
2022-11-23	5.740	5.800	5.700	5.720	4.186	111,800
2022-11-22	5.750	5.800	5.740	5.740	4.201	182,300
2022-11-21	5.760	5.760	5.680	5.700	4.172	419,700
2022-11-18	5.850	5.850	5.700	5.750	4.208	184,600
2022-11-17	5.720	5.850	5.720	5.750	4.208	372,300
2022-11-16	5.720	5.800	5.680	5.720	4.186	185,300
2022-11-15	5.720	5.820	5.660	5.720	4.186	526,700
2022-11-14	5.840	5.850	5.700	5.810	4.252	74,700

← NewerPage 16 of 21 · 1,223 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.