Filinvest Land Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-02	0.670	0.680	0.660	0.670	0.585	2,831,000
2024-08-01	0.680	0.680	0.670	0.670	0.585	7,550,000
2024-07-31	0.680	0.690	0.670	0.670	0.585	1,773,000
2024-07-30	0.680	0.690	0.670	0.680	0.594	3,375,000
2024-07-29	0.670	0.690	0.670	0.680	0.594	1,664,000
2024-07-26	0.680	0.680	0.670	0.680	0.594	1,006,000
2024-07-25	0.680	0.680	0.670	0.680	0.594	1,042,000
2024-07-23	0.660	0.690	0.660	0.690	0.603	941,000
2024-07-22	0.680	0.690	0.670	0.690	0.603	724,000
2024-07-19	0.680	0.680	0.670	0.680	0.594	2,273,000
2024-07-18	0.670	0.680	0.670	0.680	0.594	432,000
2024-07-17	0.670	0.680	0.670	0.680	0.594	584,000
2024-07-16	0.680	0.680	0.670	0.670	0.585	3,673,000
2024-07-15	0.670	0.680	0.660	0.670	0.585	1,621,000
2024-07-12	0.660	0.680	0.660	0.660	0.577	2,407,000
2024-07-11	0.670	0.670	0.660	0.670	0.585	773,000
2024-07-10	0.670	0.680	0.660	0.670	0.585	1,155,000
2024-07-09	0.680	0.680	0.660	0.680	0.594	2,670,000
2024-07-08	0.680	0.680	0.660	0.660	0.577	387,000
2024-07-05	0.680	0.680	0.660	0.680	0.594	1,915,000
2024-07-04	0.680	0.680	0.660	0.670	0.585	1,123,000
2024-07-03	0.670	0.680	0.670	0.680	0.594	491,000
2024-07-02	0.680	0.680	0.670	0.670	0.585	425,000
2024-07-01	0.670	0.680	0.660	0.680	0.594	25,000
2024-06-28	0.680	0.680	0.660	0.680	0.594	312,000
2024-06-27	0.670	0.680	0.660	0.680	0.594	1,116,000
2024-06-26	0.680	0.680	0.670	0.680	0.594	244,000
2024-06-25	0.670	0.680	0.670	0.680	0.594	447,000
2024-06-24	0.680	0.690	0.670	0.670	0.585	3,603,000
2024-06-21	0.680	0.690	0.670	0.680	0.594	932,000
2024-06-20	0.690	0.690	0.670	0.680	0.594	562,000
2024-06-19	0.680	0.690	0.670	0.690	0.603	214,000
2024-06-18	0.690	0.690	0.670	0.680	0.594	347,000
2024-06-14	0.690	0.690	0.680	0.690	0.603	315,000
2024-06-13	0.690	0.690	0.670	0.690	0.603	828,000
2024-06-11	0.680	0.700	0.670	0.690	0.603	1,217,000
2024-06-10	0.700	0.700	0.680	0.680	0.594	3,735,000
2024-06-07	0.680	0.710	0.670	0.680	0.594	4,508,000
2024-06-06	0.670	0.680	0.650	0.680	0.594	3,659,000
2024-06-05	0.670	0.670	0.660	0.670	0.585	134,000
2024-06-04	0.670	0.670	0.660	0.670	0.585	630,000
2024-06-03	0.660	0.670	0.660	0.670	0.585	313,000
2024-05-31	0.670	0.670	0.650	0.650	0.568	9,898,000
2024-05-30	0.680	0.680	0.660	0.670	0.585	5,835,000
2024-05-29	0.670	0.680	0.670	0.670	0.585	1,114,000
2024-05-28	0.670	0.680	0.670	0.680	0.594	273,000
2024-05-27	0.670	0.680	0.660	0.680	0.594	282,000
2024-05-24	0.680	0.680	0.660	0.680	0.594	851,000
2024-05-23	0.670	0.680	0.660	0.680	0.594	1,131,000
2024-05-22	0.690	0.690	0.660	0.670	0.585	13,526,000
2024-05-21	0.700	0.700	0.680	0.680	0.594	8,246,000
2024-05-20	0.700	0.700	0.690	0.700	0.612	856,000
2024-05-17	0.680	0.700	0.680	0.700	0.612	709,000
2024-05-16	0.700	0.700	0.680	0.700	0.612	448,000
2024-05-15	0.700	0.700	0.680	0.680	0.594	1,165,000
2024-05-14	0.700	0.700	0.680	0.700	0.612	336,000
2024-05-13	0.680	0.700	0.680	0.700	0.612	1,090,000
2024-05-10	0.700	0.710	0.680	0.690	0.603	3,360,000
2024-05-09	0.740	0.750	0.720	0.740	0.603	3,143,000
2024-05-08	0.730	0.750	0.720	0.740	0.603	2,382,000

← NewerPage 10 of 21 · 1,225 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-05-13	0.0500 PHP
2025-05-13	0.0500 PHP
2024-05-10	0.0500 PHP
2023-05-09	0.0360 PHP
2022-05-05	0.0470 PHP
2021-11-10	0.0155 PHP
2021-05-18	0.0155 PHP
2020-11-11	0.0065 PHP
2020-07-07	0.0259 PHP
2019-05-17	0.0132 PHP

Open, high, low and close are as traded (PHP). Adjusted close accounts for splits and dividends. Educational only, not financial advice.