Filinvest REIT Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-10	5.790	5.800	5.700	5.800	4.245	129,500
2022-11-09	5.840	5.900	5.630	5.800	4.245	1,066,600
2022-11-08	5.700	5.840	5.600	5.840	4.274	168,900
2022-11-07	5.740	5.750	5.600	5.620	4.113	151,700
2022-11-04	5.730	5.730	5.600	5.600	4.099	99,000
2022-11-03	5.730	5.890	5.700	5.730	4.194	97,700
2022-11-02	5.750	5.890	5.600	5.620	4.113	138,800
2022-10-28	5.750	6.000	5.700	5.700	4.172	140,100
2022-10-27	5.900	5.900	5.700	5.800	4.245	170,400
2022-10-26	5.890	6.000	5.740	5.900	4.318	44,700
2022-10-25	5.600	5.890	5.600	5.890	4.311	2,980,200
2022-10-24	5.750	5.800	5.550	5.600	4.099	344,500
2022-10-21	5.700	5.750	5.660	5.700	4.172	358,100
2022-10-20	5.740	5.750	5.680	5.750	4.208	293,600
2022-10-19	5.590	5.740	5.590	5.740	4.201	252,100
2022-10-18	5.660	5.790	5.500	5.740	4.201	362,000
2022-10-17	5.790	5.790	5.700	5.700	4.172	82,900
2022-10-14	5.840	5.840	5.600	5.790	4.238	266,700
2022-10-13	5.600	5.850	5.500	5.820	4.260	389,800
2022-10-12	5.910	6.000	5.590	5.600	4.099	488,100
2022-10-11	6.000	6.000	5.860	5.910	4.325	251,700
2022-10-10	6.100	6.100	5.990	6.080	4.450	128,300
2022-10-07	6.100	6.100	5.950	5.980	4.377	55,200
2022-10-06	6.060	6.100	6.060	6.060	4.435	86,500
2022-10-05	5.970	6.060	5.960	6.060	4.435	285,900
2022-10-04	6.190	6.190	5.940	6.000	4.391	562,100
2022-10-03	6.200	6.200	6.100	6.100	4.465	65,900
2022-09-30	6.200	6.200	6.150	6.200	4.538	871,800
2022-09-29	6.290	6.290	6.190	6.200	4.538	1,655,600
2022-09-28	6.450	6.770	6.190	6.290	4.604	321,900
2022-09-27	6.250	6.320	6.200	6.320	4.626	2,886,000
2022-09-23	6.450	6.450	6.270	6.290	4.604	126,200
2022-09-22	6.500	6.590	6.280	6.450	4.721	200,100
2022-09-21	6.500	6.500	6.400	6.480	4.743	91,800
2022-09-20	6.800	6.800	6.400	6.500	4.757	526,300
2022-09-19	6.960	6.960	6.300	6.490	4.750	583,800
2022-09-16	6.480	7.000	6.480	6.980	5.109	1,186,200
2022-09-15	6.460	6.500	6.440	6.480	4.743	610,100
2022-09-14	6.560	6.560	6.430	6.460	4.728	554,200
2022-09-13	6.570	6.600	6.540	6.590	4.823	65,800
2022-09-12	6.490	6.560	6.450	6.540	4.787	87,800
2022-09-09	6.350	6.450	6.350	6.450	4.721	392,000
2022-09-08	6.400	6.400	6.300	6.350	4.647	1,328,600
2022-09-07	6.400	6.490	6.390	6.400	4.684	170,200
2022-09-06	6.570	6.570	6.400	6.400	4.684	275,700
2022-09-05	6.600	6.600	6.400	6.570	4.809	476,900
2022-09-02	6.500	6.600	6.400	6.600	4.830	257,400
2022-09-01	6.300	6.560	6.300	6.560	4.801	151,300
2022-08-31	6.250	6.320	6.250	6.300	4.611	3,796,000
2022-08-30	6.280	6.400	6.250	6.280	4.596	4,360,600
2022-08-26	6.560	6.560	6.280	6.280	4.596	302,300
2022-08-25	6.390	6.390	6.250	6.310	4.618	1,147,600
2022-08-24	6.400	6.470	6.200	6.390	4.612	561,600
2022-08-23	6.500	6.500	6.310	6.400	4.620	487,600
2022-08-22	6.220	6.480	6.200	6.480	4.677	823,900
2022-08-19	6.200	6.280	6.180	6.220	4.490	22,757,100
2022-08-18	6.200	6.300	6.160	6.170	4.454	1,974,200
2022-08-17	6.500	6.520	6.000	6.000	4.331	11,083,300
2022-08-16	6.520	6.520	6.450	6.500	4.692	3,983,200
2022-08-15	6.530	6.580	6.500	6.500	4.692	4,194,600

← NewerPage 17 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.