Filinvest REIT Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-29 | 3.420 | 3.460 | 3.400 | 3.420 | 3.101 | 820,000 |
| 2025-07-28 | 3.460 | 3.480 | 3.420 | 3.420 | 3.101 | 1,341,000 |
| 2025-07-25 | 3.470 | 3.490 | 3.450 | 3.460 | 3.137 | 871,000 |
| 2025-07-24 | 3.460 | 3.470 | 3.450 | 3.450 | 3.128 | 554,000 |
| 2025-07-23 | 3.460 | 3.470 | 3.430 | 3.460 | 3.137 | 1,128,000 |
| 2025-07-22 | 3.400 | 3.470 | 3.400 | 3.450 | 3.128 | 1,606,000 |
| 2025-07-21 | 3.370 | 3.400 | 3.330 | 3.400 | 3.083 | 1,105,000 |
| 2025-07-18 | 3.370 | 3.370 | 3.330 | 3.370 | 3.056 | 550,000 |
| 2025-07-17 | 3.330 | 3.370 | 3.330 | 3.360 | 3.046 | 1,896,000 |
| 2025-07-16 | 3.330 | 3.350 | 3.310 | 3.330 | 3.019 | 551,000 |
| 2025-07-15 | 3.320 | 3.370 | 3.310 | 3.330 | 3.019 | 1,957,000 |
| 2025-07-14 | 3.320 | 3.320 | 3.270 | 3.320 | 3.010 | 653,000 |
| 2025-07-11 | 3.300 | 3.320 | 3.280 | 3.320 | 3.010 | 515,000 |
| 2025-07-10 | 3.320 | 3.320 | 3.250 | 3.300 | 2.992 | 3,261,000 |
| 2025-07-09 | 3.300 | 3.330 | 3.300 | 3.320 | 3.010 | 371,000 |
| 2025-07-08 | 3.290 | 3.310 | 3.280 | 3.300 | 2.992 | 1,295,000 |
| 2025-07-07 | 3.350 | 3.360 | 3.270 | 3.290 | 2.983 | 1,755,000 |
| 2025-07-04 | 3.340 | 3.350 | 3.310 | 3.330 | 3.019 | 774,000 |
| 2025-07-03 | 3.300 | 3.340 | 3.300 | 3.300 | 2.992 | 2,317,000 |
| 2025-07-02 | 3.270 | 3.330 | 3.270 | 3.300 | 2.992 | 3,384,000 |
| 2025-07-01 | 3.210 | 3.300 | 3.210 | 3.250 | 2.947 | 2,699,000 |
| 2025-06-30 | 3.210 | 3.210 | 3.170 | 3.200 | 2.901 | 1,160,000 |
| 2025-06-27 | 3.200 | 3.210 | 3.160 | 3.180 | 2.883 | 688,000 |
| 2025-06-26 | 3.170 | 3.200 | 3.150 | 3.150 | 2.856 | 1,136,000 |
| 2025-06-25 | 3.180 | 3.200 | 3.150 | 3.160 | 2.865 | 934,000 |
| 2025-06-24 | 3.160 | 3.200 | 3.160 | 3.170 | 2.874 | 5,953,000 |
| 2025-06-23 | 3.200 | 3.200 | 3.160 | 3.170 | 2.874 | 452,000 |
| 2025-06-20 | 3.180 | 3.210 | 3.160 | 3.210 | 2.910 | 1,626,000 |
| 2025-06-19 | 3.200 | 3.200 | 3.150 | 3.170 | 2.874 | 1,259,000 |
| 2025-06-18 | 3.220 | 3.240 | 3.200 | 3.200 | 2.845 | 4,380,000 |
| 2025-06-17 | 3.200 | 3.220 | 3.180 | 3.220 | 2.863 | 1,259,000 |
| 2025-06-16 | 3.200 | 3.200 | 3.170 | 3.200 | 2.845 | 814,000 |
| 2025-06-13 | 3.190 | 3.210 | 3.180 | 3.200 | 2.845 | 1,512,000 |
| 2025-06-11 | 3.190 | 3.200 | 3.150 | 3.180 | 2.827 | 2,082,000 |
| 2025-06-10 | 3.180 | 3.200 | 3.150 | 3.200 | 2.845 | 1,910,000 |
| 2025-06-09 | 3.200 | 3.200 | 3.160 | 3.170 | 2.819 | 2,321,000 |
| 2025-06-05 | 3.200 | 3.200 | 3.190 | 3.200 | 2.845 | 874,000 |
| 2025-06-04 | 3.190 | 3.200 | 3.180 | 3.190 | 2.836 | 1,055,000 |
| 2025-06-03 | 3.190 | 3.190 | 3.160 | 3.180 | 2.827 | 622,000 |
| 2025-06-02 | 3.190 | 3.200 | 3.180 | 3.190 | 2.836 | 572,000 |
| 2025-05-30 | 3.190 | 3.200 | 3.180 | 3.180 | 2.827 | 593,000 |
| 2025-05-29 | 3.190 | 3.200 | 3.170 | 3.180 | 2.827 | 462,000 |
| 2025-05-28 | 3.180 | 3.180 | 3.140 | 3.180 | 2.827 | 736,000 |
| 2025-05-27 | 3.190 | 3.190 | 3.110 | 3.150 | 2.801 | 4,281,000 |
| 2025-05-26 | 3.190 | 3.190 | 3.170 | 3.180 | 2.827 | 486,000 |
| 2025-05-23 | 3.200 | 3.200 | 3.160 | 3.190 | 2.836 | 882,000 |
| 2025-05-22 | 3.200 | 3.200 | 3.180 | 3.180 | 2.827 | 3,589,000 |
| 2025-05-21 | 3.200 | 3.200 | 3.190 | 3.200 | 2.845 | 471,000 |
| 2025-05-20 | 3.200 | 3.200 | 3.180 | 3.200 | 2.845 | 441,000 |
| 2025-05-19 | 3.190 | 3.200 | 3.180 | 3.200 | 2.845 | 527,000 |
| 2025-05-16 | 3.190 | 3.200 | 3.180 | 3.190 | 2.836 | 287,000 |
| 2025-05-15 | 3.200 | 3.200 | 3.180 | 3.190 | 2.836 | 306,000 |
| 2025-05-14 | 3.200 | 3.200 | 3.170 | 3.170 | 2.819 | 487,000 |
| 2025-05-13 | 3.180 | 3.210 | 3.180 | 3.190 | 2.836 | 1,246,000 |
| 2025-05-09 | 3.190 | 3.190 | 3.180 | 3.190 | 2.836 | 702,000 |
| 2025-05-08 | 3.180 | 3.190 | 3.170 | 3.190 | 2.836 | 1,861,000 |
| 2025-05-07 | 3.190 | 3.190 | 3.150 | 3.150 | 2.801 | 896,000 |
| 2025-05-06 | 3.170 | 3.190 | 3.170 | 3.190 | 2.836 | 921,000 |
| 2025-05-05 | 3.180 | 3.180 | 3.150 | 3.170 | 2.819 | 520,000 |
| 2025-05-02 | 3.180 | 3.180 | 3.160 | 3.180 | 2.827 | 784,000 |
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.