Filinvest Land Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-08	0.680	0.680	0.670	0.680	0.554	759,000
2023-08-07	0.680	0.680	0.670	0.680	0.554	712,000
2023-08-04	0.680	0.690	0.670	0.680	0.554	2,479,000
2023-08-03	0.680	0.680	0.670	0.680	0.554	1,089,000
2023-08-02	0.690	0.690	0.670	0.680	0.554	3,770,000
2023-08-01	0.680	0.690	0.670	0.680	0.554	521,000
2023-07-31	0.690	0.690	0.670	0.690	0.562	2,513,000
2023-07-28	0.680	0.690	0.670	0.690	0.562	1,144,000
2023-07-27	0.680	0.690	0.670	0.680	0.554	4,877,000
2023-07-26	0.670	0.690	0.670	0.680	0.554	1,477,000
2023-07-25	0.680	0.680	0.670	0.670	0.546	14,080,000
2023-07-24	0.690	0.690	0.680	0.680	0.554	851,000
2023-07-21	0.690	0.690	0.680	0.690	0.562	1,400,000
2023-07-20	0.670	0.690	0.670	0.690	0.562	2,087,000
2023-07-19	0.680	0.690	0.670	0.670	0.546	1,191,000
2023-07-18	0.690	0.690	0.670	0.670	0.546	1,442,000
2023-07-17	0.670	0.680	0.670	0.670	0.546	1,394,000
2023-07-14	0.680	0.680	0.670	0.670	0.546	2,854,000
2023-07-13	0.670	0.690	0.670	0.680	0.554	855,000
2023-07-12	0.680	0.690	0.660	0.670	0.546	21,510,000
2023-07-11	0.670	0.690	0.670	0.680	0.554	401,000
2023-07-10	0.670	0.690	0.670	0.670	0.546	784,000
2023-07-07	0.690	0.690	0.670	0.680	0.554	3,417,000
2023-07-06	0.680	0.690	0.670	0.680	0.554	3,535,000
2023-07-05	0.680	0.690	0.670	0.680	0.554	2,371,000
2023-07-04	0.690	0.700	0.680	0.680	0.554	1,459,000
2023-07-03	0.700	0.710	0.680	0.680	0.554	2,000,000
2023-06-30	0.680	0.700	0.680	0.700	0.570	2,889,000
2023-06-29	0.690	0.700	0.670	0.670	0.546	9,263,000
2023-06-27	0.680	0.700	0.670	0.680	0.554	4,272,000
2023-06-26	0.690	0.690	0.670	0.680	0.554	11,021,000
2023-06-23	0.680	0.700	0.680	0.690	0.562	3,175,000
2023-06-22	0.690	0.700	0.680	0.700	0.570	5,833,000
2023-06-21	0.700	0.700	0.660	0.690	0.562	9,919,000
2023-06-20	0.720	0.730	0.690	0.690	0.562	18,323,000
2023-06-19	0.710	0.720	0.700	0.720	0.586	5,670,000
2023-06-16	0.720	0.730	0.700	0.710	0.578	2,524,000
2023-06-15	0.720	0.730	0.700	0.720	0.586	5,499,000
2023-06-14	0.720	0.730	0.710	0.710	0.578	1,053,000
2023-06-13	0.730	0.730	0.710	0.710	0.578	1,034,000
2023-06-09	0.710	0.730	0.710	0.730	0.595	1,814,000
2023-06-08	0.720	0.720	0.700	0.710	0.578	2,503,000
2023-06-07	0.710	0.720	0.710	0.710	0.578	5,327,000
2023-06-06	0.720	0.720	0.710	0.720	0.586	4,262,000
2023-06-05	0.720	0.720	0.700	0.720	0.586	903,000
2023-06-02	0.710	0.720	0.700	0.710	0.578	2,457,000
2023-06-01	0.720	0.730	0.710	0.720	0.586	3,264,000
2023-05-31	0.730	0.730	0.710	0.710	0.578	3,204,000
2023-05-30	0.740	0.740	0.720	0.720	0.586	2,305,000
2023-05-29	0.730	0.740	0.720	0.740	0.603	1,052,000
2023-05-26	0.720	0.740	0.720	0.720	0.586	5,770,000
2023-05-25	0.730	0.740	0.720	0.730	0.595	960,000
2023-05-24	0.740	0.740	0.730	0.740	0.603	185,000
2023-05-23	0.740	0.750	0.730	0.740	0.603	443,000
2023-05-22	0.740	0.750	0.730	0.740	0.603	649,000
2023-05-19	0.740	0.750	0.730	0.730	0.595	777,000
2023-05-18	0.730	0.750	0.730	0.740	0.603	361,000
2023-05-17	0.720	0.730	0.720	0.720	0.586	4,257,000
2023-05-16	0.740	0.750	0.720	0.720	0.586	4,313,000
2023-05-15	0.730	0.740	0.720	0.740	0.603	2,563,000

← NewerPage 14 of 21 · 1,226 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.