Filinvest Land Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-12	0.920	0.940	0.920	0.930	0.721	9,344,000
2022-08-11	0.910	0.940	0.910	0.920	0.713	3,289,000
2022-08-10	0.920	0.920	0.910	0.920	0.713	6,314,000
2022-08-09	0.920	0.930	0.920	0.920	0.713	2,206,000
2022-08-08	0.910	0.930	0.910	0.920	0.713	3,630,000
2022-08-05	0.910	0.920	0.910	0.920	0.713	2,392,000
2022-08-04	0.910	0.920	0.900	0.910	0.706	2,652,000
2022-08-03	0.910	0.910	0.900	0.910	0.706	303,000
2022-08-02	0.910	0.920	0.900	0.910	0.706	447,000
2022-08-01	0.890	0.920	0.880	0.900	0.698	3,966,000
2022-07-29	0.890	0.900	0.880	0.880	0.682	7,274,000
2022-07-28	0.920	0.920	0.890	0.890	0.690	5,160,000
2022-07-27	0.920	0.920	0.900	0.900	0.698	7,324,000
2022-07-26	0.950	0.950	0.920	0.920	0.713	7,694,000
2022-07-25	0.940	0.950	0.930	0.940	0.729	25,365,000
2022-07-22	0.930	0.970	0.930	0.950	0.737	30,498,000
2022-07-21	0.940	0.950	0.930	0.930	0.721	5,056,000
2022-07-20	0.910	0.950	0.900	0.950	0.737	13,899,000
2022-07-19	0.890	0.920	0.890	0.910	0.706	1,676,000
2022-07-18	0.870	0.890	0.870	0.880	0.682	2,318,000
2022-07-15	0.880	0.880	0.860	0.870	0.675	2,639,000
2022-07-14	0.870	0.880	0.860	0.880	0.682	838,000
2022-07-13	0.870	0.880	0.870	0.870	0.675	585,000
2022-07-12	0.860	0.880	0.860	0.860	0.667	2,870,000
2022-07-11	0.870	0.890	0.860	0.860	0.667	5,879,000
2022-07-08	0.860	0.880	0.860	0.870	0.675	15,062,000
2022-07-07	0.890	0.890	0.850	0.850	0.659	14,530,000
2022-07-06	0.880	0.890	0.870	0.880	0.682	1,486,000
2022-07-05	0.850	0.880	0.850	0.870	0.675	2,643,000
2022-07-04	0.860	0.880	0.850	0.850	0.659	15,019,000
2022-07-01	0.880	0.900	0.860	0.860	0.667	17,520,000
2022-06-30	0.880	0.900	0.880	0.880	0.682	5,842,000
2022-06-29	0.880	0.910	0.880	0.880	0.682	16,581,000
2022-06-28	0.880	0.900	0.880	0.890	0.690	22,568,000
2022-06-27	0.880	0.890	0.860	0.870	0.675	15,293,000
2022-06-24	0.850	0.880	0.850	0.860	0.667	7,667,000
2022-06-23	0.880	0.880	0.840	0.850	0.659	9,713,000
2022-06-22	0.880	0.880	0.860	0.870	0.675	5,930,000
2022-06-21	0.860	0.900	0.860	0.880	0.682	1,996,000
2022-06-20	0.890	0.890	0.850	0.880	0.682	2,701,000
2022-06-17	0.890	0.890	0.870	0.880	0.682	18,055,000
2022-06-16	0.880	0.900	0.870	0.890	0.690	7,773,000
2022-06-15	0.900	0.900	0.880	0.880	0.682	9,872,000
2022-06-14	0.900	0.910	0.890	0.890	0.690	11,449,000
2022-06-13	0.920	0.930	0.900	0.910	0.706	14,535,000
2022-06-10	0.930	0.940	0.920	0.930	0.721	1,564,000
2022-06-09	0.940	0.940	0.920	0.940	0.729	1,974,000
2022-06-08	0.930	0.940	0.920	0.930	0.721	3,580,000
2022-06-07	0.940	0.940	0.920	0.930	0.721	1,759,000
2022-06-06	0.930	0.940	0.920	0.930	0.721	5,851,000
2022-06-03	0.920	0.950	0.920	0.930	0.721	6,980,000
2022-06-02	0.940	0.940	0.920	0.920	0.713	8,211,000
2022-06-01	0.930	0.950	0.920	0.940	0.729	9,423,000
2022-05-31	0.960	0.980	0.930	0.930	0.721	97,216,000
2022-05-30	0.980	0.980	0.950	0.970	0.752	20,223,000
2022-05-27	0.990	1.010	0.960	0.960	0.744	12,773,000
2022-05-26	0.990	1.000	0.980	0.990	0.768	22,127,000
2022-05-25	0.990	1.010	0.990	0.990	0.768	2,183,000
2022-05-24	1.020	1.020	0.990	0.990	0.768	3,211,000
2022-05-23	1.020	1.020	1.000	1.000	0.775	5,675,000

← NewerPage 18 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.