Filinvest Land Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-12	0.730	0.750	0.730	0.730	0.595	1,346,000
2023-05-11	0.720	0.740	0.720	0.730	0.595	971,000
2023-05-10	0.750	0.750	0.720	0.730	0.595	628,000
2023-05-09	0.740	0.750	0.720	0.730	0.595	9,052,000
2023-05-08	0.790	0.790	0.750	0.750	0.582	12,860,000
2023-05-05	0.790	0.790	0.770	0.790	0.613	1,965,000
2023-05-04	0.810	0.810	0.770	0.770	0.597	8,535,000
2023-05-03	0.790	0.810	0.770	0.780	0.605	3,971,000
2023-05-02	0.790	0.800	0.760	0.790	0.613	3,781,000
2023-04-28	0.790	0.790	0.770	0.790	0.613	883,000
2023-04-27	0.780	0.790	0.770	0.790	0.613	858,000
2023-04-26	0.770	0.780	0.760	0.780	0.605	2,484,000
2023-04-25	0.770	0.770	0.760	0.770	0.597	1,600,000
2023-04-24	0.760	0.780	0.760	0.770	0.597	786,000
2023-04-20	0.750	0.770	0.750	0.760	0.589	2,323,000
2023-04-19	0.750	0.760	0.740	0.750	0.582	2,875,000
2023-04-18	0.750	0.760	0.750	0.760	0.589	672,000
2023-04-17	0.740	0.760	0.740	0.760	0.589	231,000
2023-04-14	0.750	0.760	0.740	0.740	0.574	9,422,000
2023-04-13	0.750	0.760	0.750	0.750	0.582	622,000
2023-04-12	0.760	0.760	0.740	0.760	0.589	7,896,000
2023-04-11	0.760	0.760	0.750	0.750	0.582	389,000
2023-04-05	0.750	0.760	0.730	0.760	0.589	2,690,000
2023-04-04	0.740	0.750	0.730	0.740	0.574	1,776,000
2023-04-03	0.760	0.760	0.730	0.740	0.574	4,570,000
2023-03-31	0.760	0.760	0.750	0.750	0.582	3,167,000
2023-03-30	0.770	0.770	0.740	0.760	0.589	4,073,000
2023-03-29	0.730	0.780	0.730	0.760	0.589	9,045,000
2023-03-28	0.730	0.740	0.720	0.730	0.566	2,278,000
2023-03-27	0.710	0.730	0.710	0.710	0.551	9,032,000
2023-03-24	0.720	0.730	0.710	0.710	0.551	7,996,000
2023-03-23	0.720	0.720	0.710	0.710	0.551	2,381,000
2023-03-22	0.720	0.730	0.710	0.720	0.558	17,763,000
2023-03-21	0.720	0.740	0.720	0.720	0.558	6,888,000
2023-03-20	0.740	0.740	0.700	0.710	0.551	8,951,000
2023-03-17	0.780	0.780	0.720	0.720	0.558	176,458,000
2023-03-16	0.780	0.790	0.770	0.780	0.605	1,803,000
2023-03-15	0.800	0.800	0.770	0.780	0.605	12,650,000
2023-03-14	0.800	0.800	0.780	0.780	0.605	912,000
2023-03-13	0.800	0.800	0.780	0.800	0.620	3,324,000
2023-03-10	0.790	0.800	0.770	0.800	0.620	4,103,000
2023-03-09	0.800	0.800	0.790	0.800	0.620	12,264,000
2023-03-08	0.810	0.810	0.780	0.800	0.620	13,353,000
2023-03-07	0.790	0.810	0.780	0.810	0.628	285,000
2023-03-06	0.800	0.810	0.780	0.790	0.613	12,639,000
2023-03-03	0.810	0.810	0.800	0.800	0.620	755,000
2023-03-02	0.810	0.810	0.780	0.810	0.628	12,392,000
2023-03-01	0.810	0.820	0.800	0.810	0.628	886,000
2023-02-28	0.800	0.810	0.800	0.810	0.628	1,207,000
2023-02-27	0.820	0.820	0.800	0.800	0.620	2,855,000
2023-02-23	0.810	0.820	0.800	0.820	0.636	1,345,000
2023-02-22	0.800	0.810	0.800	0.810	0.628	2,494,000
2023-02-21	0.800	0.810	0.790	0.790	0.613	2,874,000
2023-02-20	0.800	0.820	0.800	0.800	0.620	3,756,000
2023-02-17	0.810	0.810	0.790	0.810	0.628	24,233,000
2023-02-16	0.790	0.810	0.790	0.810	0.628	1,894,000
2023-02-15	0.820	0.820	0.790	0.790	0.613	14,369,000
2023-02-14	0.820	0.840	0.800	0.800	0.620	5,210,000
2023-02-13	0.820	0.820	0.800	0.800	0.620	9,356,000
2023-02-10	0.820	0.830	0.800	0.810	0.628	11,870,000

← NewerPage 15 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.