Filinvest REIT Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-20	7.330	7.400	7.330	7.390	5.334	922,600
2022-05-19	7.330	7.350	7.320	7.320	5.284	2,191,000
2022-05-18	7.300	7.370	7.250	7.330	5.291	1,157,800
2022-05-17	7.250	7.260	7.240	7.250	5.233	458,300
2022-05-16	7.290	7.290	7.130	7.240	5.226	247,600
2022-05-13	7.330	7.330	7.200	7.240	5.226	157,400
2022-05-12	7.100	7.330	7.090	7.330	5.291	781,500
2022-05-11	7.130	7.130	7.100	7.100	5.125	646,400
2022-05-10	7.180	7.180	7.070	7.130	5.146	2,585,300
2022-05-06	7.310	7.320	7.280	7.310	5.276	1,066,400
2022-05-05	7.300	7.330	7.300	7.310	5.276	213,700
2022-05-04	7.300	7.340	7.250	7.320	5.284	763,000
2022-05-02	7.310	7.360	7.310	7.350	5.222	715,900
2022-04-29	7.400	7.400	7.300	7.310	5.193	2,552,900
2022-04-28	7.360	7.400	7.340	7.400	5.257	2,124,100
2022-04-27	7.360	7.360	7.330	7.350	5.222	755,600
2022-04-26	7.350	7.370	7.330	7.350	5.222	2,659,500
2022-04-25	7.370	7.370	7.330	7.330	5.207	2,840,300
2022-04-22	7.350	7.380	7.330	7.370	5.236	2,157,500
2022-04-21	7.360	7.360	7.340	7.340	5.214	1,639,100
2022-04-20	7.350	7.350	7.330	7.330	5.207	5,678,100
2022-04-19	7.350	7.360	7.340	7.350	5.222	1,230,400
2022-04-18	7.320	7.350	7.300	7.350	5.222	427,700
2022-04-13	7.370	7.370	7.310	7.320	5.200	398,800
2022-04-12	7.330	7.350	7.270	7.310	5.193	391,700
2022-04-11	7.370	7.370	7.230	7.330	5.207	131,900
2022-04-08	7.380	7.380	7.350	7.370	5.236	3,213,900
2022-04-07	7.200	7.370	7.200	7.300	5.186	1,942,100
2022-04-06	7.200	7.240	7.110	7.200	5.115	2,765,100
2022-04-05	7.200	7.290	7.130	7.200	5.115	1,396,500
2022-04-04	7.190	7.240	7.180	7.200	5.115	2,385,500
2022-04-01	7.110	7.260	7.110	7.190	5.108	897,800
2022-03-31	7.200	7.210	7.100	7.100	5.044	1,205,700
2022-03-30	7.240	7.300	7.180	7.200	5.115	10,171,000
2022-03-29	7.300	7.300	7.180	7.190	5.108	769,500
2022-03-28	7.180	7.300	7.180	7.300	5.186	993,900
2022-03-25	7.160	7.190	7.140	7.160	5.087	6,574,300
2022-03-24	7.120	7.160	7.100	7.150	5.079	3,123,600
2022-03-23	7.120	7.170	7.120	7.120	5.058	671,000
2022-03-22	7.140	7.190	7.100	7.120	5.058	1,676,600
2022-03-21	7.130	7.190	7.130	7.140	5.072	647,400
2022-03-18	7.150	7.160	7.130	7.130	5.065	1,220,900
2022-03-17	7.110	7.200	7.100	7.150	5.079	1,591,700
2022-03-16	7.080	7.240	7.080	7.100	5.044	775,100
2022-03-15	7.070	7.100	7.000	7.070	5.023	3,935,400
2022-03-14	7.150	7.200	7.050	7.070	5.023	2,900,200
2022-03-11	7.350	7.350	7.070	7.120	5.058	2,497,000
2022-03-10	7.150	7.440	7.150	7.350	5.222	1,181,400
2022-03-09	7.150	7.200	6.980	7.130	5.065	2,667,000
2022-03-08	7.220	7.300	7.000	7.150	5.079	4,536,300
2022-03-07	7.360	7.400	7.200	7.200	5.115	3,974,300
2022-03-04	7.420	7.420	7.360	7.400	5.257	2,568,200
2022-03-03	7.450	7.480	7.380	7.420	5.271	778,900
2022-03-02	7.530	7.530	7.400	7.400	5.257	615,800
2022-03-01	7.550	7.550	7.450	7.510	5.335	8,965,900
2022-02-28	7.310	7.600	7.290	7.550	5.364	6,444,800
2022-02-24	7.480	7.490	7.180	7.390	5.250	1,851,200
2022-02-23	7.550	7.550	7.490	7.520	5.263	2,477,100
2022-02-22	7.550	7.550	7.490	7.550	5.284	7,351,100
2022-02-21	7.520	7.580	7.500	7.550	5.284	8,152,800

← NewerPage 19 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.