Filinvest REIT Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-19 | 7.930 | 7.990 | 7.850 | 7.970 | 5.499 | 9,538,900 |
| 2021-11-18 | 7.700 | 7.980 | 7.680 | 7.980 | 5.506 | 3,370,200 |
| 2021-11-17 | 7.730 | 7.740 | 7.690 | 7.700 | 5.313 | 3,772,000 |
| 2021-11-16 | 7.700 | 7.750 | 7.690 | 7.730 | 5.333 | 3,378,800 |
| 2021-11-15 | 7.700 | 7.750 | 7.690 | 7.700 | 5.313 | 5,165,700 |
| 2021-11-12 | 7.400 | 7.700 | 7.400 | 7.680 | 5.299 | 9,675,300 |
| 2021-11-11 | 7.360 | 7.400 | 7.340 | 7.400 | 5.106 | 3,873,600 |
| 2021-11-10 | 7.390 | 7.390 | 7.340 | 7.360 | 5.078 | 1,479,900 |
| 2021-11-09 | 7.350 | 7.390 | 7.330 | 7.390 | 5.099 | 1,893,500 |
| 2021-11-08 | 7.400 | 7.400 | 7.340 | 7.340 | 5.064 | 1,037,000 |
| 2021-11-05 | 7.360 | 7.410 | 7.350 | 7.350 | 5.071 | 2,097,200 |
| 2021-11-04 | 7.400 | 7.420 | 7.360 | 7.410 | 5.113 | 2,330,000 |
| 2021-11-03 | 7.400 | 7.400 | 7.360 | 7.400 | 5.106 | 1,087,900 |
| 2021-11-02 | 7.400 | 7.400 | 7.300 | 7.400 | 5.106 | 3,265,700 |
| 2021-10-29 | 7.450 | 7.450 | 7.380 | 7.400 | 5.106 | 1,645,900 |
| 2021-10-28 | 7.280 | 7.440 | 7.280 | 7.400 | 5.106 | 2,675,900 |
| 2021-10-27 | 7.300 | 7.400 | 7.300 | 7.370 | 5.085 | 1,177,800 |
| 2021-10-26 | 7.320 | 7.350 | 7.300 | 7.300 | 5.037 | 1,510,800 |
| 2021-10-25 | 7.310 | 7.380 | 7.300 | 7.310 | 5.044 | 2,488,900 |
| 2021-10-22 | 7.310 | 7.400 | 7.300 | 7.320 | 5.050 | 2,322,300 |
| 2021-10-21 | 7.320 | 7.400 | 7.300 | 7.310 | 5.044 | 1,562,100 |
| 2021-10-20 | 7.400 | 7.400 | 7.310 | 7.310 | 5.044 | 2,886,300 |
| 2021-10-19 | 7.400 | 7.410 | 7.390 | 7.400 | 5.106 | 5,943,800 |
| 2021-10-18 | 7.400 | 7.420 | 7.380 | 7.410 | 5.113 | 3,270,100 |
| 2021-10-15 | 7.370 | 7.400 | 7.350 | 7.400 | 5.106 | 6,388,800 |
| 2021-10-14 | 7.390 | 7.400 | 7.360 | 7.370 | 5.085 | 3,813,400 |
← NewerPage 21 of 21 · 1,226 trading days
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.