Filinvest Land Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-10	0.820	0.830	0.800	0.810	0.628	11,870,000
2023-02-09	0.840	0.840	0.820	0.830	0.644	1,757,000
2023-02-08	0.830	0.840	0.820	0.820	0.636	8,780,000
2023-02-07	0.840	0.850	0.820	0.830	0.644	17,683,000
2023-02-06	0.850	0.850	0.840	0.840	0.651	625,000
2023-02-03	0.850	0.860	0.830	0.840	0.651	3,792,000
2023-02-02	0.850	0.880	0.840	0.850	0.659	4,805,000
2023-02-01	0.870	0.870	0.830	0.840	0.651	15,444,000
2023-01-31	0.870	0.890	0.860	0.860	0.667	1,231,000
2023-01-30	0.880	0.900	0.860	0.870	0.675	1,694,000
2023-01-27	0.890	0.890	0.870	0.880	0.682	2,135,000
2023-01-26	0.890	0.890	0.870	0.880	0.682	4,310,000
2023-01-25	0.890	0.900	0.870	0.880	0.682	1,009,000
2023-01-24	0.880	0.900	0.870	0.900	0.698	2,249,000
2023-01-23	0.900	0.900	0.880	0.880	0.682	1,882,000
2023-01-20	0.890	0.920	0.890	0.900	0.698	248,000
2023-01-19	0.900	0.920	0.890	0.900	0.698	886,000
2023-01-18	0.920	0.920	0.890	0.920	0.713	105,000
2023-01-17	0.900	0.910	0.890	0.910	0.706	1,499,000
2023-01-16	0.900	0.910	0.890	0.900	0.698	723,000
2023-01-13	0.910	0.910	0.890	0.900	0.698	2,764,000
2023-01-12	0.910	0.910	0.880	0.910	0.706	1,244,000
2023-01-11	0.900	0.920	0.880	0.880	0.682	1,072,000
2023-01-10	0.880	0.920	0.880	0.910	0.706	21,414,000
2023-01-09	0.900	0.920	0.880	0.920	0.713	1,620,000
2023-01-06	0.890	0.900	0.880	0.900	0.698	549,000
2023-01-05	0.900	0.910	0.880	0.900	0.698	1,469,000
2023-01-04	0.890	0.890	0.880	0.890	0.690	155,000
2023-01-03	0.890	0.900	0.880	0.890	0.690	2,400,000
2022-12-29	0.870	0.900	0.870	0.900	0.698	2,725,000
2022-12-28	0.870	0.880	0.870	0.870	0.675	479,000
2022-12-27	0.880	0.880	0.870	0.870	0.675	180,000
2022-12-23	0.860	0.890	0.860	0.870	0.675	306,000
2022-12-22	0.870	0.870	0.860	0.860	0.667	509,000
2022-12-21	0.870	0.880	0.870	0.870	0.675	273,000
2022-12-20	0.890	0.890	0.870	0.870	0.675	213,000
2022-12-19	0.880	0.890	0.860	0.880	0.682	773,000
2022-12-16	0.890	0.890	0.860	0.860	0.667	1,827,000
2022-12-15	0.890	0.890	0.860	0.860	0.667	466,000
2022-12-14	0.900	0.900	0.870	0.890	0.690	68,000
2022-12-13	0.890	0.900	0.870	0.900	0.698	1,246,000
2022-12-12	0.900	0.900	0.870	0.900	0.698	354,000
2022-12-09	0.890	0.900	0.890	0.900	0.698	136,000
2022-12-07	0.870	0.900	0.870	0.900	0.698	874,000
2022-12-06	0.890	0.890	0.870	0.870	0.675	124,000
2022-12-05	0.870	0.890	0.870	0.890	0.690	261,000
2022-12-02	0.890	0.900	0.870	0.890	0.690	1,643,000
2022-12-01	0.890	0.900	0.880	0.890	0.690	367,000
2022-11-29	0.900	0.900	0.880	0.900	0.698	488,000
2022-11-28	0.880	0.900	0.880	0.900	0.698	1,157,000
2022-11-25	0.880	0.890	0.870	0.890	0.690	390,000
2022-11-24	0.900	0.900	0.880	0.880	0.682	2,618,000
2022-11-23	0.890	0.930	0.880	0.900	0.698	3,216,000
2022-11-22	0.860	0.890	0.860	0.890	0.690	1,525,000
2022-11-21	0.840	0.870	0.830	0.860	0.667	2,558,000
2022-11-18	0.840	0.840	0.820	0.840	0.651	676,000
2022-11-17	0.820	0.830	0.820	0.830	0.644	508,000
2022-11-16	0.810	0.830	0.800	0.820	0.636	1,780,000
2022-11-15	0.810	0.840	0.810	0.830	0.644	1,469,000
2022-11-14	0.830	0.830	0.810	0.810	0.628	1,413,000

← NewerPage 16 of 21 · 1,223 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.