Filinvest Land Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-07	0.730	0.750	0.720	0.730	0.595	12,036,000
2024-05-06	0.740	0.750	0.720	0.740	0.603	2,431,000
2024-05-03	0.730	0.750	0.720	0.740	0.603	5,905,000
2024-05-02	0.730	0.740	0.720	0.730	0.595	2,644,000
2024-04-30	0.720	0.730	0.710	0.730	0.595	2,184,000
2024-04-29	0.720	0.730	0.710	0.730	0.595	3,605,000
2024-04-26	0.720	0.720	0.700	0.720	0.586	3,444,000
2024-04-25	0.700	0.720	0.700	0.710	0.578	4,256,000
2024-04-24	0.690	0.710	0.690	0.700	0.570	8,183,000
2024-04-23	0.690	0.700	0.680	0.690	0.562	2,532,000
2024-04-22	0.680	0.710	0.670	0.690	0.562	11,933,000
2024-04-19	0.660	0.670	0.650	0.660	0.538	4,666,000
2024-04-18	0.680	0.680	0.660	0.670	0.546	6,611,000
2024-04-17	0.660	0.670	0.660	0.670	0.546	564,000
2024-04-16	0.670	0.680	0.660	0.670	0.546	1,857,000
2024-04-15	0.680	0.680	0.660	0.670	0.546	2,102,000
2024-04-12	0.670	0.680	0.660	0.660	0.538	1,893,000
2024-04-11	0.670	0.680	0.660	0.660	0.538	5,309,000
2024-04-08	0.680	0.680	0.670	0.680	0.554	1,235,000
2024-04-05	0.670	0.680	0.670	0.680	0.554	1,636,000
2024-04-04	0.680	0.680	0.670	0.680	0.554	704,000
2024-04-03	0.680	0.680	0.670	0.680	0.554	416,000
2024-04-02	0.680	0.680	0.670	0.680	0.554	618,000
2024-04-01	0.680	0.690	0.660	0.680	0.554	3,120,000
2024-03-27	0.680	0.680	0.670	0.680	0.554	4,149,000
2024-03-26	0.680	0.680	0.670	0.680	0.554	488,000
2024-03-25	0.680	0.690	0.670	0.680	0.554	1,316,000
2024-03-22	0.690	0.690	0.670	0.680	0.554	2,939,000
2024-03-21	0.690	0.690	0.680	0.690	0.562	624,000
2024-03-20	0.680	0.690	0.670	0.690	0.562	1,103,000
2024-03-19	0.680	0.690	0.680	0.690	0.562	1,007,000
2024-03-18	0.690	0.690	0.680	0.690	0.562	580,000
2024-03-15	0.690	0.700	0.670	0.680	0.554	4,521,000
2024-03-14	0.700	0.700	0.690	0.690	0.562	1,300,000
2024-03-13	0.700	0.700	0.690	0.690	0.562	1,002,000
2024-03-12	0.700	0.700	0.680	0.700	0.570	120,753,000
2024-03-11	0.690	0.700	0.680	0.700	0.570	701,000
2024-03-08	0.680	0.700	0.680	0.700	0.570	1,452,000
2024-03-07	0.690	0.700	0.680	0.690	0.562	1,231,000
2024-03-06	0.700	0.700	0.690	0.690	0.562	3,715,000
2024-03-05	0.710	0.710	0.690	0.700	0.570	369,000
2024-03-04	0.710	0.710	0.700	0.700	0.570	844,000
2024-03-01	0.710	0.720	0.690	0.700	0.570	4,956,000
2024-02-29	0.710	0.720	0.710	0.720	0.586	921,000
2024-02-28	0.710	0.720	0.700	0.710	0.578	917,000
2024-02-27	0.700	0.710	0.700	0.710	0.578	452,000
2024-02-26	0.710	0.710	0.700	0.700	0.570	2,063,000
2024-02-23	0.720	0.720	0.700	0.710	0.578	2,419,000
2024-02-22	0.710	0.720	0.700	0.720	0.586	374,000
2024-02-21	0.700	0.710	0.690	0.710	0.578	2,946,000
2024-02-20	0.700	0.710	0.690	0.690	0.562	1,203,000
2024-02-19	0.690	0.710	0.690	0.700	0.570	206,000
2024-02-16	0.700	0.710	0.690	0.710	0.578	4,524,000
2024-02-15	0.680	0.700	0.680	0.700	0.570	5,526,000
2024-02-14	0.690	0.690	0.680	0.680	0.554	462,000
2024-02-13	0.680	0.690	0.670	0.690	0.562	3,103,000
2024-02-12	0.670	0.690	0.670	0.680	0.554	8,784,000
2024-02-08	0.670	0.690	0.670	0.680	0.554	3,230,000
2024-02-07	0.680	0.690	0.670	0.670	0.546	428,000
2024-02-06	0.690	0.690	0.670	0.680	0.554	1,469,000

← NewerPage 11 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.