Filinvest REIT Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-22 | 3.230 | 3.270 | 3.230 | 3.240 | 2.989 | 833,000 |
| 2025-10-21 | 3.230 | 3.240 | 3.200 | 3.230 | 2.980 | 1,815,000 |
| 2025-10-20 | 3.210 | 3.230 | 3.200 | 3.210 | 2.961 | 552,000 |
| 2025-10-17 | 3.220 | 3.230 | 3.190 | 3.190 | 2.943 | 1,816,000 |
| 2025-10-16 | 3.200 | 3.220 | 3.180 | 3.200 | 2.952 | 1,386,000 |
| 2025-10-15 | 3.220 | 3.300 | 3.160 | 3.200 | 2.952 | 1,128,000 |
| 2025-10-14 | 3.170 | 3.240 | 3.170 | 3.210 | 2.961 | 899,000 |
| 2025-10-13 | 3.200 | 3.280 | 3.150 | 3.230 | 2.980 | 2,508,000 |
| 2025-10-10 | 3.250 | 3.290 | 3.160 | 3.190 | 2.943 | 1,163,000 |
| 2025-10-09 | 3.260 | 3.270 | 3.200 | 3.200 | 2.952 | 3,322,000 |
| 2025-10-08 | 3.300 | 3.300 | 3.260 | 3.260 | 3.008 | 1,285,000 |
| 2025-10-07 | 3.310 | 3.320 | 3.280 | 3.290 | 3.035 | 875,000 |
| 2025-10-06 | 3.380 | 3.400 | 3.300 | 3.310 | 3.054 | 1,953,000 |
| 2025-10-03 | 3.340 | 3.390 | 3.340 | 3.370 | 3.109 | 788,000 |
| 2025-10-02 | 3.340 | 3.340 | 3.250 | 3.340 | 3.081 | 811,000 |
| 2025-10-01 | 3.270 | 3.390 | 3.250 | 3.340 | 3.081 | 1,264,000 |
| 2025-09-30 | 3.410 | 3.450 | 3.250 | 3.270 | 3.017 | 1,658,000 |
| 2025-09-29 | 3.400 | 3.500 | 3.400 | 3.410 | 3.146 | 885,000 |
| 2025-09-26 | 3.450 | 3.460 | 3.300 | 3.400 | 3.137 | 1,603,000 |
| 2025-09-25 | 3.510 | 3.540 | 3.440 | 3.450 | 3.183 | 984,000 |
| 2025-09-24 | 3.510 | 3.510 | 3.450 | 3.510 | 3.238 | 1,826,000 |
| 2025-09-23 | 3.530 | 3.560 | 3.490 | 3.510 | 3.238 | 709,000 |
| 2025-09-22 | 3.500 | 3.550 | 3.490 | 3.530 | 3.257 | 1,008,000 |
| 2025-09-19 | 3.490 | 3.510 | 3.450 | 3.490 | 3.220 | 1,522,000 |
| 2025-09-18 | 3.550 | 3.560 | 3.500 | 3.500 | 3.229 | 1,261,000 |
| 2025-09-17 | 3.500 | 3.550 | 3.480 | 3.520 | 3.247 | 1,567,000 |
| 2025-09-16 | 3.600 | 3.600 | 3.490 | 3.500 | 3.229 | 2,243,000 |
| 2025-09-15 | 3.620 | 3.650 | 3.570 | 3.600 | 3.321 | 1,199,000 |
| 2025-09-12 | 3.630 | 3.650 | 3.590 | 3.620 | 3.340 | 722,000 |
| 2025-09-11 | 3.650 | 3.650 | 3.600 | 3.610 | 3.331 | 849,000 |
| 2025-09-10 | 3.650 | 3.650 | 3.630 | 3.650 | 3.367 | 1,573,000 |
| 2025-09-09 | 3.680 | 3.680 | 3.620 | 3.650 | 3.367 | 911,000 |
| 2025-09-08 | 3.650 | 3.680 | 3.620 | 3.680 | 3.395 | 694,000 |
| 2025-09-05 | 3.650 | 3.650 | 3.630 | 3.650 | 3.367 | 151,000 |
| 2025-09-04 | 3.610 | 3.680 | 3.580 | 3.630 | 3.349 | 2,384,000 |
| 2025-09-03 | 3.640 | 3.650 | 3.590 | 3.610 | 3.331 | 1,125,000 |
| 2025-09-02 | 3.630 | 3.640 | 3.620 | 3.640 | 3.358 | 231,000 |
| 2025-09-01 | 3.650 | 3.650 | 3.600 | 3.640 | 3.358 | 287,000 |
| 2025-08-29 | 3.650 | 3.670 | 3.600 | 3.650 | 3.367 | 2,182,000 |
| 2025-08-28 | 3.580 | 3.700 | 3.570 | 3.650 | 3.367 | 1,937,000 |
| 2025-08-27 | 3.600 | 3.660 | 3.550 | 3.580 | 3.303 | 2,118,000 |
| 2025-08-26 | 3.550 | 3.630 | 3.500 | 3.550 | 3.275 | 5,221,000 |
| 2025-08-22 | 3.560 | 3.560 | 3.500 | 3.540 | 3.266 | 626,000 |
| 2025-08-20 | 3.540 | 3.570 | 3.520 | 3.550 | 3.275 | 283,000 |
| 2025-08-19 | 3.550 | 3.590 | 3.530 | 3.540 | 3.266 | 1,275,000 |
| 2025-08-18 | 3.600 | 3.610 | 3.550 | 3.600 | 3.264 | 975,000 |
| 2025-08-15 | 3.560 | 3.600 | 3.550 | 3.600 | 3.264 | 821,000 |
| 2025-08-14 | 3.560 | 3.600 | 3.550 | 3.550 | 3.219 | 951,000 |
| 2025-08-13 | 3.580 | 3.580 | 3.520 | 3.560 | 3.228 | 609,000 |
| 2025-08-12 | 3.590 | 3.590 | 3.500 | 3.550 | 3.219 | 1,997,000 |
| 2025-08-11 | 3.530 | 3.610 | 3.530 | 3.570 | 3.237 | 1,556,000 |
| 2025-08-08 | 3.500 | 3.680 | 3.480 | 3.500 | 3.173 | 2,735,000 |
| 2025-08-07 | 3.490 | 3.500 | 3.480 | 3.480 | 3.155 | 551,000 |
| 2025-08-06 | 3.480 | 3.500 | 3.480 | 3.490 | 3.164 | 829,000 |
| 2025-08-05 | 3.490 | 3.500 | 3.480 | 3.490 | 3.164 | 1,073,000 |
| 2025-08-04 | 3.500 | 3.500 | 3.450 | 3.490 | 3.164 | 538,000 |
| 2025-08-01 | 3.450 | 3.510 | 3.400 | 3.500 | 3.173 | 3,198,000 |
| 2025-07-31 | 3.450 | 3.450 | 3.390 | 3.450 | 3.128 | 933,000 |
| 2025-07-30 | 3.420 | 3.450 | 3.410 | 3.450 | 3.128 | 763,000 |
| 2025-07-29 | 3.420 | 3.460 | 3.400 | 3.420 | 3.101 | 820,000 |
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.