Filinvest REIT Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-01-30	3.050	3.080	3.050	3.080	2.685	34,220,000
2025-01-28	3.140	3.140	3.040	3.040	2.650	2,731,000
2025-01-27	3.100	3.140	3.100	3.140	2.737	2,835,000
2025-01-24	3.090	3.100	3.060	3.080	2.685	869,000
2025-01-23	3.060	3.090	3.050	3.080	2.685	891,000
2025-01-22	3.040	3.060	3.020	3.060	2.668	648,000
2025-01-21	3.020	3.040	3.010	3.030	2.641	839,000
2025-01-20	3.000	3.040	3.000	3.030	2.641	608,000
2025-01-17	2.990	3.010	2.990	3.000	2.615	2,172,000
2025-01-16	2.990	3.000	2.990	2.990	2.606	1,242,000
2025-01-15	2.980	3.000	2.980	2.990	2.606	802,000
2025-01-14	2.980	2.990	2.970	2.980	2.598	1,536,000
2025-01-13	2.970	2.980	2.970	2.980	2.598	1,602,000
2025-01-10	2.970	2.970	2.950	2.970	2.589	1,318,000
2025-01-09	2.960	2.970	2.940	2.970	2.589	2,164,000
2025-01-08	2.960	2.960	2.940	2.960	2.580	2,058,000
2025-01-07	2.960	2.970	2.950	2.970	2.589	1,296,000
2025-01-06	2.960	2.970	2.950	2.960	2.580	1,760,000
2025-01-03	2.950	2.980	2.930	2.950	2.572	1,751,000
2025-01-02	2.940	2.950	2.930	2.950	2.572	2,215,000
2024-12-27	2.900	2.950	2.900	2.950	2.572	3,148,000
2024-12-26	2.860	2.920	2.860	2.920	2.545	1,644,000
2024-12-23	2.860	2.870	2.850	2.860	2.493	1,443,000
2024-12-20	2.840	2.910	2.840	2.860	2.493	6,267,000
2024-12-19	2.870	2.870	2.840	2.840	2.476	1,226,000
2024-12-18	2.860	2.880	2.850	2.870	2.502	506,000
2024-12-17	2.880	2.880	2.840	2.860	2.493	1,026,000
2024-12-16	2.870	2.890	2.850	2.880	2.511	1,067,000
2024-12-13	2.880	2.890	2.850	2.860	2.493	1,155,000
2024-12-12	2.870	2.930	2.840	2.870	2.502	1,917,000
2024-12-11	2.980	2.990	2.880	2.950	2.572	3,117,000
2024-12-10	3.010	3.040	2.970	2.990	2.606	1,435,000
2024-12-09	3.040	3.040	3.010	3.010	2.624	364,000
2024-12-06	3.030	3.040	3.020	3.040	2.650	221,000
2024-12-05	3.030	3.040	3.020	3.030	2.641	220,000
2024-12-04	3.030	3.030	3.000	3.020	2.633	117,000
2024-12-03	3.030	3.040	3.000	3.030	2.641	848,000
2024-12-02	3.010	3.010	2.990	2.990	2.606	210,000
2024-11-29	3.010	3.010	2.990	2.990	2.606	243,000
2024-11-28	3.000	3.010	2.990	3.000	2.615	146,000
2024-11-27	3.000	3.020	2.990	3.000	2.615	308,000
2024-11-26	3.020	3.040	3.000	3.000	2.615	628,000
2024-11-25	3.020	3.040	3.020	3.020	2.633	272,000
2024-11-22	3.060	3.060	3.010	3.020	2.633	1,335,000
2024-11-21	3.050	3.050	3.030	3.050	2.659	2,343,000
2024-11-20	3.060	3.060	3.040	3.040	2.650	342,000
2024-11-19	3.080	3.080	3.040	3.050	2.659	1,557,000
2024-11-18	3.100	3.110	3.070	3.080	2.631	1,260,000
2024-11-15	3.100	3.100	3.070	3.100	2.648	631,000
2024-11-14	3.070	3.100	3.060	3.100	2.648	599,000
2024-11-13	3.100	3.100	3.070	3.070	2.622	600,000
2024-11-12	3.100	3.100	3.070	3.100	2.648	853,000
2024-11-11	3.100	3.120	3.070	3.070	2.622	473,000
2024-11-08	3.100	3.100	3.080	3.100	2.648	699,000
2024-11-07	3.100	3.100	3.070	3.070	2.622	1,422,000
2024-11-06	3.080	3.100	3.080	3.080	2.631	334,000
2024-11-05	3.080	3.100	3.080	3.080	2.631	318,000
2024-11-04	3.100	3.100	3.080	3.080	2.631	708,000
2024-10-31	3.090	3.100	3.080	3.100	2.648	225,000
2024-10-30	3.090	3.090	3.070	3.080	2.631	418,000

← NewerPage 8 of 21 · 1,225 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.