Filinvest REIT Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-22	2.920	2.930	2.900	2.910	2.851	405,000
2026-07-21	2.920	2.920	2.910	2.910	2.851	379,000
2026-07-20	2.910	2.930	2.900	2.920	2.861	366,000
2026-07-17	2.910	2.940	2.900	2.940	2.880	2,041,000
2026-07-16	2.920	2.930	2.900	2.910	2.851	655,000
2026-07-15	2.900	2.930	2.900	2.920	2.861	325,000
2026-07-14	2.920	2.930	2.900	2.900	2.841	959,000
2026-07-13	2.920	2.950	2.910	2.920	2.861	308,000
2026-07-10	2.920	2.940	2.910	2.920	2.861	623,000
2026-07-09	2.920	2.930	2.910	2.910	2.851	380,000
2026-07-08	2.920	2.920	2.910	2.920	2.861	222,000
2026-07-07	2.920	2.950	2.910	2.920	2.861	719,000
2026-07-06	2.930	2.940	2.910	2.920	2.861	585,000
2026-07-03	2.930	2.950	2.900	2.930	2.871	1,061,000
2026-07-02	2.940	2.960	2.910	2.920	2.861	229,000
2026-07-01	2.950	2.950	2.910	2.950	2.890	82,000
2026-06-30	2.910	2.950	2.900	2.950	2.890	437,000
2026-06-29	2.900	2.990	2.900	2.910	2.851	301,000
2026-06-26	2.900	2.950	2.900	2.930	2.871	1,046,000
2026-06-25	2.920	2.920	2.890	2.900	2.841	786,000
2026-06-24	2.910	2.920	2.900	2.900	2.841	314,000
2026-06-23	2.910	2.910	2.900	2.910	2.851	602,000
2026-06-22	2.900	2.930	2.890	2.910	2.851	257,000
2026-06-19	2.890	2.910	2.880	2.890	2.831	822,000
2026-06-18	2.920	2.930	2.870	2.890	2.831	592,000
2026-06-17	2.940	2.940	2.900	2.920	2.861	1,680,000
2026-06-16	2.940	2.940	2.910	2.940	2.880	283,000
2026-06-15	2.900	2.940	2.900	2.940	2.880	236,000
2026-06-11	2.890	2.900	2.880	2.900	2.841	663,000
2026-06-10	2.890	2.910	2.870	2.890	2.831	202,000
2026-06-09	2.910	2.930	2.870	2.870	2.812	1,100,000
2026-06-08	2.930	2.940	2.880	2.880	2.822	1,221,000
2026-06-05	2.920	2.940	2.920	2.930	2.871	88,000
2026-06-04	2.930	2.940	2.910	2.910	2.851	193,000
2026-06-03	2.910	2.940	2.910	2.920	2.861	176,000
2026-06-02	2.930	2.940	2.910	2.910	2.851	293,000
2026-06-01	2.910	2.940	2.900	2.930	2.871	605,000
2026-05-29	2.910	2.940	2.910	2.910	2.851	285,000
2026-05-28	2.940	2.950	2.900	2.910	2.851	345,000
2026-05-26	2.920	2.950	2.910	2.940	2.880	367,000
2026-05-25	2.930	2.950	2.920	2.920	2.861	413,000
2026-05-22	2.960	2.960	2.890	2.930	2.871	542,000
2026-05-21	3.010	3.010	2.990	3.000	2.880	640,000
2026-05-20	2.990	3.010	2.990	3.000	2.880	1,174,000
2026-05-19	3.000	3.010	2.980	3.000	2.880	402,000
2026-05-18	3.000	3.010	2.990	3.000	2.880	988,000
2026-05-15	2.990	2.990	2.960	2.990	2.871	285,000
2026-05-14	2.980	2.990	2.960	2.990	2.871	401,000
2026-05-13	2.990	2.990	2.960	2.980	2.861	320,000
2026-05-12	2.990	3.000	2.950	2.990	2.871	246,000
2026-05-11	2.960	2.990	2.950	2.990	2.871	1,534,000
2026-05-08	2.950	2.960	2.920	2.950	2.832	576,000
2026-05-07	2.920	2.950	2.910	2.950	2.832	659,000
2026-05-06	2.940	2.940	2.910	2.920	2.804	1,332,000
2026-05-05	2.950	2.950	2.910	2.940	2.823	198,000
2026-05-04	2.940	2.950	2.930	2.930	2.813	609,000
2026-04-30	2.940	2.950	2.910	2.940	2.823	476,000
2026-04-29	2.950	2.950	2.920	2.940	2.823	355,000
2026-04-28	2.930	2.950	2.910	2.950	2.832	162,000
2026-04-27	2.950	2.960	2.910	2.910	2.794	1,218,000

← NewerPage 2 of 5 · 243 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.