Filinvest REIT Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-18	7.510	7.540	7.500	7.530	5.270	3,652,400
2022-02-17	7.510	7.510	7.460	7.500	5.249	5,920,000
2022-02-16	7.450	7.510	7.430	7.430	5.200	2,384,500
2022-02-15	7.450	7.450	7.410	7.430	5.200	322,200
2022-02-14	7.500	7.510	7.430	7.450	5.214	1,315,700
2022-02-11	7.500	7.540	7.500	7.510	5.256	5,609,700
2022-02-10	7.500	7.550	7.500	7.530	5.270	2,073,500
2022-02-09	7.590	7.590	7.500	7.500	5.249	4,657,700
2022-02-08	7.510	7.590	7.510	7.570	5.298	1,629,000
2022-02-07	7.510	7.600	7.510	7.510	5.256	3,741,700
2022-02-04	7.500	7.600	7.500	7.510	5.256	3,272,300
2022-02-03	7.520	7.600	7.500	7.500	5.249	5,743,600
2022-02-02	7.610	7.610	7.510	7.520	5.263	2,388,700
2022-01-31	7.580	7.630	7.580	7.610	5.326	1,399,200
2022-01-28	7.590	7.670	7.490	7.540	5.277	8,866,900
2022-01-27	7.600	7.740	7.590	7.590	5.312	1,850,100
2022-01-26	7.750	7.770	7.600	7.600	5.319	2,572,500
2022-01-25	7.780	7.780	7.720	7.750	5.424	2,044,100
2022-01-24	7.650	7.800	7.650	7.780	5.445	1,807,400
2022-01-21	7.600	7.650	7.600	7.640	5.347	1,314,800
2022-01-20	7.590	7.690	7.550	7.600	5.319	2,851,100
2022-01-19	7.700	7.700	7.550	7.550	5.284	3,737,600
2022-01-18	7.850	7.850	7.600	7.700	5.389	3,834,000
2022-01-17	7.840	7.860	7.800	7.850	5.494	14,869,700
2022-01-14	7.740	7.800	7.740	7.800	5.459	3,881,100
2022-01-13	7.750	7.850	7.750	7.750	5.424	4,152,900
2022-01-12	7.700	7.800	7.680	7.750	5.424	1,752,400
2022-01-11	7.650	7.700	7.650	7.700	5.389	524,100
2022-01-10	7.500	7.600	7.500	7.600	5.319	5,663,500
2022-01-07	7.450	7.510	7.450	7.500	5.249	4,394,300
2022-01-06	7.400	7.450	7.400	7.450	5.214	2,118,400
2022-01-05	7.400	7.400	7.380	7.400	5.179	3,199,200
2022-01-03	7.350	7.400	7.350	7.400	5.179	5,062,700
2021-12-31	7.400	7.410	7.360	7.400	5.179	865,700
2021-12-29	7.390	7.430	7.350	7.400	5.179	5,878,700
2021-12-28	7.390	7.400	7.350	7.390	5.172	962,400
2021-12-27	7.400	7.400	7.340	7.350	5.144	825,200
2021-12-24	7.400	7.440	7.390	7.400	5.179	184,500
2021-12-23	7.390	7.450	7.390	7.400	5.179	7,629,800
2021-12-22	7.400	7.410	7.400	7.400	5.179	4,166,100
2021-12-21	7.390	7.400	7.340	7.400	5.179	4,963,000
2021-12-20	7.390	7.390	7.260	7.310	5.116	1,156,100
2021-12-17	7.400	7.400	7.200	7.200	5.039	13,515,900
2021-12-16	7.420	7.440	7.300	7.400	5.179	6,069,000
2021-12-15	7.510	7.530	7.420	7.420	5.193	4,103,700
2021-12-14	7.550	7.570	7.530	7.540	5.277	23,388,900
2021-12-13	7.600	7.600	7.510	7.580	5.305	3,414,200
2021-12-10	7.600	7.600	7.500	7.570	5.298	3,340,600
2021-12-09	7.590	7.600	7.550	7.550	5.284	1,731,300
2021-12-07	7.770	7.770	7.560	7.590	5.312	6,065,000
2021-12-06	7.720	7.770	7.690	7.750	5.424	6,831,900
2021-12-03	7.600	7.730	7.590	7.720	5.403	5,651,900
2021-12-02	7.560	7.570	7.460	7.570	5.298	3,705,600
2021-12-01	7.830	7.830	7.450	7.560	5.291	9,968,400
2021-11-29	7.850	7.850	7.470	7.650	5.354	30,855,301
2021-11-26	7.930	7.940	7.880	7.930	5.471	6,584,000
2021-11-25	7.940	7.950	7.850	7.920	5.464	4,132,200
2021-11-24	7.940	7.950	7.920	7.940	5.478	4,514,600
2021-11-23	7.940	7.940	7.930	7.940	5.478	3,184,900
2021-11-22	7.900	7.960	7.850	7.850	5.416	4,593,700

← NewerPage 20 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.