Filinvest REIT Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-30 | 3.180 | 3.180 | 3.160 | 3.180 | 2.827 | 553,000 |
| 2025-04-29 | 3.160 | 3.180 | 3.150 | 3.170 | 2.819 | 417,000 |
| 2025-04-28 | 3.120 | 3.160 | 3.120 | 3.160 | 2.810 | 559,000 |
| 2025-04-25 | 3.150 | 3.150 | 3.110 | 3.120 | 2.774 | 410,000 |
| 2025-04-24 | 3.140 | 3.150 | 3.120 | 3.140 | 2.792 | 631,000 |
| 2025-04-23 | 3.140 | 3.140 | 3.090 | 3.140 | 2.792 | 128,000 |
| 2025-04-22 | 3.130 | 3.140 | 3.100 | 3.140 | 2.792 | 901,000 |
| 2025-04-21 | 3.140 | 3.150 | 3.110 | 3.130 | 2.783 | 254,000 |
| 2025-04-16 | 3.130 | 3.140 | 3.110 | 3.110 | 2.765 | 351,000 |
| 2025-04-15 | 3.150 | 3.150 | 3.130 | 3.130 | 2.783 | 156,000 |
| 2025-04-14 | 3.100 | 3.150 | 3.070 | 3.150 | 2.801 | 954,000 |
| 2025-04-11 | 3.100 | 3.130 | 3.080 | 3.100 | 2.756 | 283,000 |
| 2025-04-10 | 3.090 | 3.100 | 3.080 | 3.100 | 2.756 | 128,000 |
| 2025-04-08 | 3.070 | 3.080 | 3.060 | 3.080 | 2.739 | 431,000 |
| 2025-04-07 | 3.070 | 3.100 | 3.060 | 3.070 | 2.730 | 830,000 |
| 2025-04-04 | 3.080 | 3.090 | 3.080 | 3.080 | 2.739 | 851,000 |
| 2025-04-03 | 3.110 | 3.110 | 3.070 | 3.080 | 2.739 | 1,449,000 |
| 2025-04-02 | 3.120 | 3.130 | 3.080 | 3.080 | 2.739 | 2,269,000 |
| 2025-03-31 | 3.120 | 3.120 | 3.080 | 3.080 | 2.739 | 465,000 |
| 2025-03-28 | 3.080 | 3.120 | 3.080 | 3.120 | 2.774 | 873,000 |
| 2025-03-27 | 3.080 | 3.100 | 3.070 | 3.080 | 2.739 | 677,000 |
| 2025-03-26 | 3.070 | 3.080 | 3.060 | 3.070 | 2.730 | 2,605,000 |
| 2025-03-25 | 3.100 | 3.100 | 3.070 | 3.070 | 2.730 | 3,059,000 |
| 2025-03-24 | 3.080 | 3.080 | 3.070 | 3.070 | 2.730 | 470,000 |
| 2025-03-21 | 3.120 | 3.120 | 3.070 | 3.080 | 2.739 | 3,669,000 |
| 2025-03-20 | 3.100 | 3.120 | 3.080 | 3.090 | 2.747 | 886,000 |
| 2025-03-19 | 3.110 | 3.120 | 3.080 | 3.090 | 2.747 | 403,000 |
| 2025-03-18 | 3.110 | 3.110 | 3.090 | 3.100 | 2.756 | 681,000 |
| 2025-03-17 | 3.080 | 3.120 | 3.080 | 3.110 | 2.765 | 255,000 |
| 2025-03-14 | 3.120 | 3.120 | 3.080 | 3.080 | 2.739 | 1,310,000 |
| 2025-03-13 | 3.090 | 3.120 | 3.080 | 3.100 | 2.756 | 246,000 |
| 2025-03-12 | 3.120 | 3.130 | 3.090 | 3.090 | 2.747 | 1,711,000 |
| 2025-03-11 | 3.170 | 3.170 | 3.110 | 3.130 | 2.783 | 981,000 |
| 2025-03-10 | 3.180 | 3.180 | 3.160 | 3.170 | 2.763 | 4,109,000 |
| 2025-03-07 | 3.170 | 3.180 | 3.160 | 3.170 | 2.763 | 14,034,000 |
| 2025-03-06 | 3.150 | 3.180 | 3.140 | 3.170 | 2.763 | 937,000 |
| 2025-03-05 | 3.160 | 3.160 | 3.140 | 3.140 | 2.737 | 1,259,000 |
| 2025-03-04 | 3.150 | 3.160 | 3.140 | 3.150 | 2.746 | 2,164,000 |
| 2025-03-03 | 3.150 | 3.150 | 3.140 | 3.150 | 2.746 | 50,383,000 |
| 2025-02-28 | 3.150 | 3.150 | 3.140 | 3.140 | 2.737 | 694,000 |
| 2025-02-27 | 3.150 | 3.150 | 3.140 | 3.150 | 2.746 | 1,918,000 |
| 2025-02-26 | 3.150 | 3.150 | 3.140 | 3.140 | 2.737 | 456,000 |
| 2025-02-25 | 3.150 | 3.150 | 3.140 | 3.150 | 2.746 | 467,000 |
| 2025-02-24 | 3.140 | 3.160 | 3.130 | 3.150 | 2.746 | 1,129,000 |
| 2025-02-21 | 3.140 | 3.150 | 3.140 | 3.150 | 2.746 | 1,023,000 |
| 2025-02-20 | 3.140 | 3.150 | 3.140 | 3.150 | 2.746 | 4,885,000 |
| 2025-02-19 | 3.160 | 3.160 | 3.140 | 3.150 | 2.746 | 997,000 |
| 2025-02-18 | 3.150 | 3.160 | 3.140 | 3.150 | 2.746 | 477,000 |
| 2025-02-17 | 3.170 | 3.180 | 3.140 | 3.150 | 2.746 | 1,913,000 |
| 2025-02-14 | 3.160 | 3.180 | 3.150 | 3.170 | 2.763 | 216,000 |
| 2025-02-13 | 3.120 | 3.160 | 3.120 | 3.160 | 2.755 | 64,000 |
| 2025-02-12 | 3.140 | 3.160 | 3.120 | 3.120 | 2.720 | 863,000 |
| 2025-02-11 | 3.160 | 3.160 | 3.120 | 3.140 | 2.737 | 576,000 |
| 2025-02-10 | 3.170 | 3.180 | 3.150 | 3.160 | 2.755 | 31,273,000 |
| 2025-02-07 | 3.190 | 3.190 | 3.160 | 3.160 | 2.755 | 668,000 |
| 2025-02-06 | 3.150 | 3.200 | 3.150 | 3.190 | 2.781 | 1,186,000 |
| 2025-02-05 | 3.120 | 3.170 | 3.120 | 3.140 | 2.737 | 1,189,000 |
| 2025-02-04 | 3.090 | 3.110 | 3.080 | 3.100 | 2.702 | 723,000 |
| 2025-02-03 | 3.130 | 3.130 | 3.090 | 3.090 | 2.694 | 774,000 |
| 2025-01-31 | 3.090 | 3.140 | 3.080 | 3.130 | 2.729 | 480,000 |
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.