Filinvest REIT Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-23	3.040	3.060	3.020	3.020	2.842	1,067,000
2026-01-22	3.060	3.070	3.030	3.040	2.861	1,015,000
2026-01-21	3.070	3.070	3.030	3.050	2.870	872,000
2026-01-20	3.060	3.070	3.050	3.070	2.889	413,000
2026-01-19	3.050	3.080	3.050	3.050	2.870	1,182,000
2026-01-16	3.060	3.070	3.040	3.050	2.870	1,089,000
2026-01-15	3.070	3.070	3.050	3.060	2.880	359,000
2026-01-14	3.060	3.070	3.050	3.050	2.870	689,000
2026-01-13	3.050	3.070	3.040	3.050	2.870	645,000
2026-01-12	3.080	3.080	3.040	3.050	2.870	787,000
2026-01-09	3.070	3.100	3.050	3.080	2.899	764,000
2026-01-08	3.060	3.080	3.040	3.070	2.889	746,000
2026-01-07	3.020	3.080	3.020	3.060	2.880	896,000
2026-01-06	3.060	3.080	3.000	3.020	2.842	1,903,000
2026-01-05	3.090	3.090	3.050	3.060	2.880	772,000
2026-01-02	3.100	3.130	3.070	3.080	2.899	671,000
2025-12-29	3.020	3.100	3.010	3.100	2.917	410,000
2025-12-26	3.010	3.020	3.000	3.010	2.833	788,000
2025-12-23	3.030	3.040	3.000	3.010	2.833	736,000
2025-12-22	2.970	3.040	2.970	3.030	2.851	237,000
2025-12-19	3.000	3.000	2.960	2.960	2.786	533,000
2025-12-18	2.990	3.000	2.980	2.990	2.814	679,000
2025-12-17	2.990	3.040	2.990	2.990	2.814	446,000
2025-12-16	3.020	3.020	2.990	2.990	2.814	398,000
2025-12-15	2.950	3.010	2.950	2.980	2.804	632,000
2025-12-12	3.000	3.050	2.970	2.970	2.795	632,000
2025-12-11	3.000	3.050	2.990	3.000	2.823	1,527,000
2025-12-10	3.000	3.000	2.990	3.000	2.823	909,000
2025-12-09	3.000	3.010	2.990	3.000	2.823	1,135,000
2025-12-05	3.000	3.000	2.990	3.000	2.823	277,000
2025-12-04	3.000	3.000	2.980	2.990	2.814	832,000
2025-12-03	2.990	3.000	2.980	3.000	2.823	795,000
2025-12-02	3.000	3.000	2.980	2.990	2.814	331,000
2025-12-01	2.980	2.990	2.970	2.990	2.814	363,000
2025-11-28	2.940	3.000	2.930	2.980	2.804	518,000
2025-11-27	2.950	2.950	2.940	2.940	2.767	478,000
2025-11-26	2.950	2.960	2.930	2.950	2.776	487,000
2025-11-25	2.910	2.950	2.910	2.950	2.776	780,000
2025-11-24	2.880	2.940	2.880	2.910	2.739	969,000
2025-11-21	2.920	2.950	2.850	2.880	2.710	826,000
2025-11-20	2.880	2.920	2.810	2.920	2.748	1,359,000
2025-11-19	2.850	2.890	2.780	2.890	2.720	918,000
2025-11-18	2.930	2.950	2.870	2.900	2.675	1,228,000
2025-11-17	2.920	2.950	2.860	2.930	2.703	1,256,000
2025-11-14	2.830	2.950	2.830	2.870	2.648	2,732,000
2025-11-13	2.820	2.870	2.810	2.820	2.602	1,931,000
2025-11-12	2.790	2.850	2.790	2.820	2.602	1,020,000
2025-11-11	2.840	2.870	2.780	2.790	2.574	1,888,000
2025-11-10	2.810	2.850	2.800	2.830	2.611	1,036,000
2025-11-07	2.850	2.850	2.790	2.830	2.611	2,638,000
2025-11-06	3.030	3.030	2.800	2.900	2.675	7,556,000
2025-11-05	3.080	3.090	3.020	3.040	2.805	1,170,000
2025-11-04	3.110	3.140	3.070	3.070	2.832	1,023,000
2025-11-03	3.140	3.160	3.090	3.110	2.869	1,017,000
2025-10-30	3.130	3.160	3.100	3.110	2.869	911,000
2025-10-29	3.070	3.140	3.070	3.130	2.888	431,000
2025-10-28	3.150	3.160	3.080	3.090	2.851	2,203,000
2025-10-27	3.190	3.220	3.060	3.070	2.832	2,101,000
2025-10-24	3.210	3.250	3.180	3.190	2.943	1,225,000
2025-10-23	3.240	3.250	3.190	3.210	2.961	676,000

← NewerPage 4 of 21 · 1,224 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.