Filinvest REIT Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-29 | 3.090 | 3.100 | 3.080 | 3.090 | 2.639 | 666,000 |
| 2024-10-28 | 3.090 | 3.090 | 3.060 | 3.090 | 2.639 | 336,000 |
| 2024-10-25 | 3.080 | 3.100 | 3.070 | 3.090 | 2.639 | 262,000 |
| 2024-10-24 | 3.090 | 3.100 | 3.060 | 3.080 | 2.631 | 212,000 |
| 2024-10-23 | 3.090 | 3.100 | 3.060 | 3.090 | 2.639 | 164,000 |
| 2024-10-22 | 3.090 | 3.100 | 3.070 | 3.070 | 2.622 | 3,385,000 |
| 2024-10-21 | 3.100 | 3.100 | 3.060 | 3.080 | 2.631 | 552,000 |
| 2024-10-18 | 3.060 | 3.100 | 3.060 | 3.100 | 2.648 | 498,000 |
| 2024-10-17 | 3.110 | 3.110 | 3.060 | 3.060 | 2.614 | 766,000 |
| 2024-10-16 | 3.100 | 3.120 | 3.050 | 3.100 | 2.648 | 1,812,000 |
| 2024-10-15 | 3.100 | 3.120 | 3.090 | 3.100 | 2.648 | 796,000 |
| 2024-10-14 | 3.090 | 3.100 | 3.080 | 3.090 | 2.639 | 3,378,000 |
| 2024-10-11 | 3.100 | 3.140 | 3.060 | 3.070 | 2.622 | 4,832,000 |
| 2024-10-10 | 3.070 | 3.100 | 3.060 | 3.080 | 2.631 | 1,283,000 |
| 2024-10-09 | 3.110 | 3.120 | 3.060 | 3.070 | 2.622 | 2,112,000 |
| 2024-10-08 | 3.190 | 3.190 | 3.050 | 3.050 | 2.605 | 1,788,000 |
| 2024-10-07 | 3.160 | 3.230 | 3.150 | 3.190 | 2.725 | 1,589,000 |
| 2024-10-04 | 3.180 | 3.180 | 3.100 | 3.160 | 2.699 | 842,000 |
| 2024-10-03 | 3.080 | 3.180 | 3.080 | 3.160 | 2.699 | 2,274,000 |
| 2024-10-02 | 3.040 | 3.080 | 3.020 | 3.070 | 2.622 | 238,000 |
| 2024-10-01 | 3.090 | 3.090 | 3.020 | 3.040 | 2.597 | 437,000 |
| 2024-09-30 | 3.010 | 3.090 | 2.990 | 3.090 | 2.639 | 2,352,000 |
| 2024-09-27 | 3.070 | 3.070 | 2.910 | 3.000 | 2.563 | 2,302,000 |
| 2024-09-26 | 3.180 | 3.240 | 2.960 | 3.040 | 2.597 | 7,136,000 |
| 2024-09-25 | 3.100 | 3.180 | 3.100 | 3.110 | 2.657 | 1,247,000 |
| 2024-09-24 | 3.240 | 3.240 | 3.050 | 3.060 | 2.614 | 5,088,000 |
| 2024-09-23 | 3.200 | 3.250 | 3.190 | 3.210 | 2.742 | 837,000 |
| 2024-09-20 | 3.190 | 3.280 | 3.190 | 3.200 | 2.733 | 2,022,000 |
| 2024-09-19 | 3.150 | 3.250 | 3.130 | 3.190 | 2.725 | 1,667,000 |
| 2024-09-18 | 3.070 | 3.250 | 3.070 | 3.160 | 2.699 | 1,893,000 |
| 2024-09-17 | 3.070 | 3.080 | 3.050 | 3.070 | 2.622 | 1,275,000 |
| 2024-09-16 | 3.070 | 3.080 | 3.050 | 3.060 | 2.614 | 1,606,000 |
| 2024-09-13 | 3.100 | 3.100 | 3.050 | 3.070 | 2.622 | 2,199,000 |
| 2024-09-12 | 3.060 | 3.100 | 3.060 | 3.100 | 2.648 | 1,452,000 |
| 2024-09-11 | 3.050 | 3.090 | 3.020 | 3.060 | 2.614 | 1,766,000 |
| 2024-09-10 | 3.060 | 3.100 | 3.050 | 3.060 | 2.614 | 1,143,000 |
| 2024-09-09 | 3.070 | 3.070 | 3.050 | 3.070 | 2.622 | 857,000 |
| 2024-09-06 | 3.040 | 3.070 | 3.030 | 3.070 | 2.622 | 979,000 |
| 2024-09-05 | 3.040 | 3.050 | 3.030 | 3.030 | 2.588 | 571,000 |
| 2024-09-04 | 3.050 | 3.050 | 3.030 | 3.040 | 2.597 | 340,000 |
| 2024-09-03 | 3.030 | 3.070 | 3.030 | 3.050 | 2.605 | 590,000 |
| 2024-09-02 | 3.060 | 3.060 | 3.030 | 3.030 | 2.588 | 313,000 |
| 2024-08-30 | 3.030 | 3.050 | 3.000 | 3.050 | 2.605 | 310,000 |
| 2024-08-29 | 3.050 | 3.050 | 3.000 | 3.010 | 2.571 | 387,000 |
| 2024-08-28 | 3.060 | 3.060 | 3.020 | 3.050 | 2.605 | 227,000 |
| 2024-08-27 | 3.060 | 3.070 | 3.000 | 3.060 | 2.614 | 1,326,000 |
| 2024-08-22 | 3.020 | 3.070 | 3.020 | 3.030 | 2.588 | 222,000 |
| 2024-08-21 | 3.120 | 3.120 | 3.000 | 3.090 | 2.586 | 3,400,000 |
| 2024-08-20 | 3.060 | 3.110 | 3.060 | 3.100 | 2.595 | 152,000 |
| 2024-08-19 | 3.100 | 3.110 | 3.050 | 3.050 | 2.553 | 616,000 |
| 2024-08-16 | 3.110 | 3.110 | 3.060 | 3.060 | 2.561 | 533,000 |
| 2024-08-15 | 3.100 | 3.100 | 3.070 | 3.100 | 2.595 | 1,162,000 |
| 2024-08-14 | 3.080 | 3.090 | 3.060 | 3.080 | 2.578 | 1,452,000 |
| 2024-08-13 | 3.100 | 3.100 | 3.050 | 3.050 | 2.553 | 569,000 |
| 2024-08-12 | 3.100 | 3.140 | 3.090 | 3.090 | 2.586 | 463,000 |
| 2024-08-09 | 3.050 | 3.110 | 3.050 | 3.090 | 2.586 | 719,000 |
| 2024-08-08 | 3.000 | 3.050 | 3.000 | 3.050 | 2.553 | 224,000 |
| 2024-08-07 | 3.020 | 3.040 | 3.000 | 3.000 | 2.511 | 475,000 |
| 2024-08-06 | 3.000 | 3.040 | 2.990 | 2.990 | 2.503 | 1,310,000 |
| 2024-08-05 | 3.050 | 3.050 | 2.980 | 3.000 | 2.511 | 3,663,000 |
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.