Filinvest REIT Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-24	2.970	2.980	2.950	2.950	2.832	436,000
2026-04-23	2.980	2.980	2.930	2.950	2.832	2,291,000
2026-04-22	3.000	3.000	2.980	2.990	2.871	283,000
2026-04-21	2.990	3.000	2.950	3.000	2.880	361,000
2026-04-20	2.940	2.990	2.940	2.980	2.861	528,000
2026-04-17	2.970	2.980	2.940	2.940	2.823	699,000
2026-04-16	2.960	2.980	2.960	2.960	2.842	412,000
2026-04-15	2.950	2.960	2.940	2.960	2.842	277,000
2026-04-14	2.890	2.970	2.890	2.950	2.832	825,000
2026-04-13	2.930	2.930	2.880	2.890	2.775	2,556,000
2026-04-10	2.930	2.950	2.930	2.940	2.823	518,000
2026-04-08	2.920	2.950	2.910	2.930	2.813	2,282,000
2026-04-07	2.910	2.920	2.900	2.910	2.794	686,000
2026-04-06	2.930	2.930	2.900	2.910	2.794	348,000
2026-04-01	2.940	2.940	2.900	2.930	2.813	339,000
2026-03-31	2.920	2.940	2.900	2.940	2.823	351,000
2026-03-30	2.930	2.930	2.900	2.920	2.804	995,000
2026-03-27	2.940	2.940	2.910	2.930	2.813	379,000
2026-03-26	2.910	2.950	2.900	2.920	2.804	625,000
2026-03-25	2.900	2.940	2.890	2.910	2.794	691,000
2026-03-24	2.860	2.930	2.850	2.890	2.775	545,000
2026-03-23	2.880	2.920	2.840	2.850	2.736	1,472,000
2026-03-19	2.940	2.940	2.870	2.880	2.765	1,173,000
2026-03-18	2.940	2.980	2.940	2.940	2.823	227,000
2026-03-17	3.000	3.000	2.910	2.940	2.823	344,000
2026-03-16	2.930	3.020	2.850	3.000	2.880	6,745,000
2026-03-13	2.950	2.950	2.920	2.940	2.823	1,265,000
2026-03-12	2.970	2.980	2.940	2.950	2.832	620,000
2026-03-11	2.950	2.970	2.930	2.970	2.852	1,422,000
2026-03-10	2.880	2.970	2.880	2.970	2.852	900,000
2026-03-09	3.000	3.000	2.830	2.880	2.765	1,093,000
2026-03-06	3.000	3.000	2.970	3.000	2.880	623,000
2026-03-05	3.020	3.020	3.010	3.020	2.842	729,000
2026-03-04	3.020	3.020	2.980	3.020	2.842	3,452,000
2026-03-03	3.020	3.050	3.010	3.020	2.842	1,811,000
2026-03-02	3.010	3.040	3.010	3.030	2.851	1,290,000
2026-02-27	3.020	3.030	3.010	3.020	2.842	1,387,000
2026-02-26	3.020	3.050	3.010	3.020	2.842	2,356,000
2026-02-25	3.020	3.030	3.000	3.020	2.842	2,919,000
2026-02-24	3.060	3.090	3.020	3.020	2.842	1,417,000
2026-02-23	3.000	3.080	3.000	3.050	2.870	15,383,000
2026-02-20	3.010	3.030	3.000	3.010	2.833	1,003,000
2026-02-19	3.020	3.030	2.990	3.020	2.842	1,970,000
2026-02-18	3.020	3.020	3.000	3.020	2.842	555,000
2026-02-16	3.010	3.010	2.980	3.000	2.823	973,000
2026-02-13	3.000	3.010	2.990	3.000	2.823	1,167,000
2026-02-12	3.010	3.020	2.980	3.000	2.823	1,073,000
2026-02-11	2.980	3.010	2.980	3.010	2.833	1,053,000
2026-02-10	3.030	3.030	2.970	2.980	2.804	2,354,000
2026-02-09	2.990	3.000	2.970	3.000	2.823	1,390,000
2026-02-06	2.980	2.990	2.970	2.980	2.804	882,000
2026-02-05	2.960	3.000	2.960	2.970	2.795	2,366,000
2026-02-04	2.980	2.980	2.950	2.960	2.786	854,000
2026-02-03	2.940	2.950	2.920	2.950	2.776	1,026,000
2026-02-02	2.950	2.980	2.940	2.940	2.767	1,112,000
2026-01-30	3.000	3.000	2.940	2.950	2.776	1,246,000
2026-01-29	3.020	3.020	2.900	2.950	2.776	3,037,000
2026-01-28	3.030	3.040	3.010	3.020	2.842	865,000
2026-01-27	3.050	3.050	3.030	3.030	2.851	172,000
2026-01-26	3.040	3.050	3.020	3.030	2.851	927,000

← NewerPage 3 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.