Filinvest Land Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-10	0.810	0.830	0.800	0.810	0.628	483,000
2022-11-09	0.800	0.840	0.800	0.840	0.651	1,266,000
2022-11-08	0.810	0.830	0.800	0.800	0.620	249,000
2022-11-07	0.800	0.830	0.790	0.830	0.644	1,257,000
2022-11-04	0.810	0.810	0.790	0.800	0.620	1,206,000
2022-11-03	0.780	0.820	0.780	0.790	0.613	1,481,000
2022-11-02	0.800	0.810	0.780	0.810	0.628	1,101,000
2022-10-28	0.780	0.790	0.780	0.780	0.605	768,000
2022-10-27	0.780	0.800	0.780	0.790	0.613	1,335,000
2022-10-26	0.790	0.800	0.770	0.790	0.613	731,000
2022-10-25	0.760	0.790	0.760	0.790	0.613	2,174,000
2022-10-24	0.790	0.790	0.760	0.760	0.589	5,811,000
2022-10-21	0.780	0.790	0.780	0.780	0.605	902,000
2022-10-20	0.790	0.790	0.770	0.780	0.605	4,605,000
2022-10-19	0.790	0.790	0.780	0.780	0.605	467,000
2022-10-18	0.770	0.790	0.770	0.790	0.613	1,035,000
2022-10-17	0.790	0.790	0.770	0.770	0.597	203,000
2022-10-14	0.790	0.790	0.760	0.770	0.597	1,227,000
2022-10-13	0.790	0.790	0.760	0.770	0.597	1,882,000
2022-10-12	0.800	0.800	0.760	0.780	0.605	1,324,000
2022-10-11	0.770	0.780	0.760	0.760	0.589	5,266,000
2022-10-10	0.770	0.770	0.760	0.770	0.597	2,507,000
2022-10-07	0.800	0.800	0.760	0.770	0.597	1,805,000
2022-10-06	0.810	0.810	0.770	0.770	0.597	2,123,000
2022-10-05	0.780	0.820	0.780	0.810	0.628	438,000
2022-10-04	0.790	0.790	0.780	0.780	0.605	252,000
2022-10-03	0.770	0.770	0.730	0.740	0.574	13,600,000
2022-09-30	0.810	0.810	0.760	0.760	0.589	2,240,000
2022-09-29	0.830	0.840	0.780	0.780	0.605	16,365,000
2022-09-28	0.880	0.880	0.820	0.820	0.636	21,464,000
2022-09-27	0.860	0.860	0.850	0.860	0.667	7,231,000
2022-09-23	0.860	0.870	0.860	0.860	0.667	7,266,000
2022-09-22	0.890	0.890	0.860	0.870	0.675	892,000
2022-09-21	0.880	0.900	0.870	0.870	0.675	10,828,000
2022-09-20	0.890	0.890	0.880	0.880	0.682	5,758,000
2022-09-19	0.890	0.900	0.880	0.900	0.698	1,231,000
2022-09-16	0.890	0.900	0.890	0.890	0.690	4,391,000
2022-09-15	0.880	0.900	0.880	0.890	0.690	399,000
2022-09-14	0.890	0.900	0.880	0.890	0.690	1,554,000
2022-09-13	0.880	0.900	0.880	0.890	0.690	295,000
2022-09-12	0.890	0.900	0.890	0.890	0.690	499,000
2022-09-09	0.890	0.900	0.890	0.890	0.690	710,000
2022-09-08	0.890	0.900	0.880	0.890	0.690	953,000
2022-09-07	0.880	0.900	0.880	0.890	0.690	243,000
2022-09-06	0.890	0.900	0.880	0.890	0.690	3,039,000
2022-09-05	0.890	0.900	0.880	0.880	0.682	729,000
2022-09-02	0.890	0.900	0.880	0.890	0.690	894,000
2022-09-01	0.890	0.890	0.880	0.890	0.690	7,024,000
2022-08-31	0.900	0.900	0.880	0.890	0.690	1,643,000
2022-08-30	0.900	0.900	0.890	0.890	0.690	1,849,000
2022-08-26	0.900	0.910	0.890	0.900	0.698	1,687,000
2022-08-25	0.910	0.910	0.900	0.900	0.698	986,000
2022-08-24	0.910	0.930	0.900	0.910	0.706	8,692,000
2022-08-23	0.920	0.930	0.910	0.910	0.706	1,309,000
2022-08-22	0.930	0.930	0.910	0.930	0.721	1,242,000
2022-08-19	0.930	0.930	0.920	0.930	0.721	4,020,000
2022-08-18	0.930	0.930	0.920	0.920	0.713	2,153,000
2022-08-17	0.920	0.940	0.920	0.930	0.721	4,450,000
2022-08-16	0.930	0.930	0.910	0.920	0.713	8,901,000
2022-08-15	0.940	0.940	0.920	0.930	0.721	3,804,000

← NewerPage 17 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.