Filinvest REIT Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-12	6.780	6.800	6.500	6.500	4.692	2,447,200
2022-08-11	6.740	6.780	6.700	6.760	4.879	1,691,400
2022-08-10	6.780	6.800	6.740	6.740	4.865	784,500
2022-08-09	6.780	6.800	6.770	6.780	4.894	2,780,800
2022-08-08	6.790	6.800	6.780	6.790	4.901	131,200
2022-08-05	6.800	6.800	6.780	6.790	4.901	1,491,000
2022-08-04	6.800	6.800	6.760	6.790	4.901	61,500
2022-08-03	6.800	6.800	6.760	6.790	4.901	432,000
2022-08-02	6.800	6.800	6.790	6.800	4.908	870,800
2022-08-01	6.800	6.800	6.780	6.790	4.901	108,200
2022-07-29	6.800	6.800	6.790	6.800	4.908	846,100
2022-07-28	6.800	6.800	6.800	6.800	4.908	600,200
2022-07-27	6.800	6.800	6.750	6.800	4.908	1,224,200
2022-07-26	6.800	6.800	6.700	6.800	4.908	4,416,600
2022-07-25	6.750	6.800	6.700	6.700	4.836	1,145,100
2022-07-22	6.800	6.800	6.720	6.750	4.872	1,941,800
2022-07-21	6.790	6.800	6.770	6.790	4.901	1,426,900
2022-07-20	6.790	6.800	6.650	6.790	4.901	805,600
2022-07-19	6.780	6.800	6.750	6.790	4.901	204,200
2022-07-18	6.800	6.800	6.750	6.780	4.894	265,100
2022-07-15	6.800	6.800	6.690	6.750	4.872	2,510,200
2022-07-14	6.800	6.800	6.630	6.690	4.829	2,566,300
2022-07-13	6.790	6.800	6.780	6.800	4.908	306,200
2022-07-12	6.800	6.800	6.790	6.800	4.908	584,500
2022-07-11	6.800	6.800	6.770	6.800	4.908	1,269,200
2022-07-08	6.780	6.800	6.780	6.790	4.901	293,200
2022-07-07	6.800	6.800	6.780	6.780	4.894	1,661,400
2022-07-06	6.800	6.800	6.790	6.800	4.908	1,371,200
2022-07-05	6.800	6.800	6.780	6.800	4.908	1,572,100
2022-07-04	6.800	6.800	6.780	6.800	4.908	1,370,800
2022-07-01	6.800	6.800	6.790	6.800	4.908	970,500
2022-06-30	6.800	6.800	6.750	6.800	4.908	352,700
2022-06-29	6.800	6.800	6.600	6.800	4.908	1,301,700
2022-06-28	6.800	6.800	6.600	6.800	4.908	1,171,100
2022-06-27	6.750	6.960	6.610	6.790	4.901	433,400
2022-06-24	6.990	6.990	6.630	6.740	4.865	654,900
2022-06-23	6.820	6.960	6.510	6.870	4.959	667,600
2022-06-22	6.820	6.900	6.820	6.820	4.923	334,600
2022-06-21	6.770	6.890	6.720	6.810	4.916	1,136,000
2022-06-20	6.970	7.070	6.780	6.790	4.901	1,455,900
2022-06-17	7.130	7.130	6.900	6.950	5.017	2,597,400
2022-06-16	7.110	7.140	7.080	7.080	5.110	1,210,200
2022-06-15	7.150	7.150	7.090	7.100	5.125	1,292,900
2022-06-14	7.130	7.150	7.080	7.150	5.161	600,800
2022-06-13	7.130	7.140	7.120	7.120	5.139	758,300
2022-06-10	7.150	7.150	7.120	7.120	5.139	563,000
2022-06-09	7.230	7.230	7.140	7.150	5.161	177,400
2022-06-08	7.270	7.270	7.150	7.230	5.219	658,400
2022-06-07	7.280	7.280	7.230	7.240	5.226	110,700
2022-06-06	7.280	7.280	7.180	7.230	5.219	85,800
2022-06-03	7.290	7.320	7.120	7.300	5.269	893,300
2022-06-02	7.320	7.320	7.250	7.290	5.262	69,200
2022-06-01	7.390	7.390	7.120	7.320	5.284	1,156,500
2022-05-31	7.320	7.380	7.120	7.120	5.139	1,268,000
2022-05-30	7.340	7.380	7.300	7.330	5.291	1,878,700
2022-05-27	7.330	7.340	7.320	7.340	5.298	3,131,100
2022-05-26	7.330	7.390	7.330	7.330	5.291	1,087,100
2022-05-25	7.390	7.500	7.330	7.330	5.291	3,603,200
2022-05-24	7.350	7.430	7.340	7.380	5.327	1,366,200
2022-05-23	7.390	7.400	7.350	7.350	5.305	132,100

← NewerPage 18 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.