Filinvest Land Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-06	0.600	0.610	0.600	0.610	0.497	283,000
2023-11-03	0.610	0.610	0.600	0.600	0.489	2,869,000
2023-10-31	0.600	0.610	0.600	0.610	0.497	414,000
2023-10-27	0.610	0.610	0.600	0.600	0.489	5,544,000
2023-10-26	0.610	0.610	0.600	0.610	0.497	543,000
2023-10-25	0.610	0.610	0.600	0.600	0.489	984,000
2023-10-24	0.600	0.610	0.600	0.610	0.497	925,000
2023-10-23	0.600	0.610	0.600	0.610	0.497	1,861,000
2023-10-20	0.610	0.610	0.600	0.610	0.497	1,502,000
2023-10-19	0.620	0.620	0.600	0.610	0.497	24,981,000
2023-10-18	0.630	0.630	0.620	0.630	0.513	1,335,000
2023-10-17	0.620	0.630	0.610	0.630	0.513	2,058,000
2023-10-16	0.610	0.620	0.610	0.620	0.505	1,551,000
2023-10-13	0.620	0.620	0.600	0.610	0.497	1,667,000
2023-10-12	0.610	0.620	0.600	0.620	0.505	1,175,000
2023-10-11	0.610	0.610	0.600	0.610	0.497	12,921,000
2023-10-10	0.610	0.620	0.600	0.610	0.497	3,775,000
2023-10-09	0.610	0.620	0.600	0.610	0.497	4,061,000
2023-10-06	0.610	0.610	0.600	0.610	0.497	7,285,000
2023-10-05	0.630	0.630	0.600	0.610	0.497	48,312,000
2023-10-04	0.630	0.630	0.620	0.630	0.513	1,514,000
2023-10-03	0.630	0.630	0.610	0.630	0.513	31,394,000
2023-10-02	0.640	0.640	0.630	0.630	0.513	4,659,000
2023-09-29	0.640	0.640	0.620	0.640	0.521	3,579,000
2023-09-28	0.640	0.640	0.620	0.640	0.521	928,000
2023-09-27	0.630	0.630	0.620	0.620	0.505	4,837,000
2023-09-26	0.630	0.640	0.620	0.630	0.513	4,387,000
2023-09-25	0.630	0.640	0.620	0.640	0.521	1,331,000
2023-09-22	0.630	0.630	0.620	0.630	0.513	5,808,000
2023-09-21	0.640	0.650	0.630	0.630	0.513	2,632,000
2023-09-20	0.650	0.660	0.640	0.640	0.521	151,000
2023-09-19	0.650	0.660	0.640	0.650	0.529	2,673,000
2023-09-18	0.640	0.650	0.630	0.640	0.521	2,132,000
2023-09-15	0.650	0.660	0.630	0.630	0.513	11,058,000
2023-09-14	0.650	0.660	0.650	0.660	0.538	536,000
2023-09-13	0.660	0.660	0.640	0.660	0.538	2,972,000
2023-09-12	0.660	0.660	0.640	0.650	0.529	4,608,000
2023-09-11	0.650	0.660	0.650	0.660	0.538	2,620,000
2023-09-08	0.650	0.650	0.640	0.650	0.529	2,765,000
2023-09-07	0.650	0.660	0.650	0.660	0.538	115,000
2023-09-06	0.650	0.660	0.650	0.650	0.529	1,913,000
2023-09-05	0.650	0.660	0.640	0.650	0.529	4,734,000
2023-09-04	0.650	0.660	0.650	0.650	0.529	775,000
2023-09-01	0.650	0.660	0.650	0.650	0.529	360,000
2023-08-31	0.660	0.670	0.650	0.650	0.529	16,417,000
2023-08-30	0.650	0.660	0.650	0.650	0.529	1,108,000
2023-08-29	0.670	0.670	0.650	0.650	0.529	3,162,000
2023-08-25	0.670	0.670	0.660	0.660	0.538	105,000
2023-08-24	0.670	0.670	0.660	0.670	0.546	891,000
2023-08-23	0.660	0.670	0.650	0.670	0.546	582,000
2023-08-22	0.670	0.670	0.650	0.660	0.538	953,000
2023-08-18	0.660	0.680	0.660	0.670	0.546	233,000
2023-08-17	0.670	0.670	0.660	0.660	0.538	551,000
2023-08-16	0.660	0.670	0.650	0.670	0.546	371,000
2023-08-15	0.670	0.670	0.650	0.660	0.538	10,825,000
2023-08-14	0.680	0.680	0.670	0.680	0.554	1,506,000
2023-08-11	0.680	0.680	0.670	0.680	0.554	825,000
2023-08-10	0.680	0.680	0.670	0.680	0.554	309,000
2023-08-09	0.670	0.680	0.670	0.680	0.554	812,000
2023-08-08	0.680	0.680	0.670	0.680	0.554	759,000

← NewerPage 13 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.