Filinvest Land Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-20	1.020	1.020	1.000	1.010	0.783	130,000
2022-05-19	1.020	1.020	0.990	0.990	0.768	3,820,000
2022-05-18	1.000	1.020	0.990	1.010	0.783	2,844,000
2022-05-17	1.010	1.020	0.990	1.000	0.775	4,271,000
2022-05-16	1.000	1.020	1.000	1.000	0.775	927,000
2022-05-13	1.010	1.020	0.990	1.000	0.775	4,256,000
2022-05-12	1.000	1.020	1.000	1.020	0.791	4,084,000
2022-05-11	1.020	1.020	1.000	1.020	0.791	874,000
2022-05-10	1.010	1.020	1.000	1.020	0.791	4,225,000
2022-05-06	1.040	1.040	1.020	1.020	0.791	658,000
2022-05-05	1.030	1.050	1.020	1.040	0.806	4,382,000
2022-05-04	1.060	1.070	1.060	1.060	0.786	7,108,000
2022-05-02	1.050	1.070	1.050	1.050	0.778	6,241,000
2022-04-29	1.060	1.080	1.050	1.050	0.778	4,026,000
2022-04-28	1.060	1.080	1.050	1.060	0.786	5,710,000
2022-04-27	1.070	1.090	1.060	1.060	0.786	10,641,000
2022-04-26	1.080	1.080	1.070	1.080	0.800	10,100,000
2022-04-25	1.060	1.100	1.050	1.070	0.793	29,444,000
2022-04-22	1.050	1.060	1.050	1.050	0.778	9,685,000
2022-04-21	1.060	1.060	1.050	1.050	0.778	4,187,000
2022-04-20	1.060	1.070	1.040	1.040	0.771	4,546,000
2022-04-19	1.070	1.070	1.050	1.070	0.793	723,000
2022-04-18	1.070	1.080	1.060	1.060	0.786	688,000
2022-04-13	1.050	1.080	1.050	1.070	0.793	3,481,000
2022-04-12	1.050	1.090	1.050	1.050	0.778	10,188,000
2022-04-11	1.040	1.050	1.030	1.050	0.778	33,349,000
2022-04-08	1.050	1.050	1.030	1.030	0.763	4,728,000
2022-04-07	1.060	1.060	1.040	1.050	0.778	2,523,000
2022-04-06	1.050	1.060	1.040	1.050	0.778	2,379,000
2022-04-05	1.060	1.070	1.040	1.050	0.778	3,551,000
2022-04-04	1.060	1.070	1.050	1.050	0.778	5,481,000
2022-04-01	1.090	1.090	1.060	1.060	0.786	3,835,000
2022-03-31	1.090	1.090	1.070	1.080	0.800	19,718,000
2022-03-30	1.090	1.100	1.060	1.060	0.786	12,184,000
2022-03-29	1.070	1.080	1.070	1.080	0.800	1,059,000
2022-03-28	1.070	1.090	1.060	1.070	0.793	8,762,000
2022-03-25	1.050	1.070	1.050	1.070	0.793	957,000
2022-03-24	1.050	1.060	1.040	1.040	0.771	3,021,000
2022-03-23	1.040	1.050	1.030	1.030	0.763	1,098,000
2022-03-22	1.060	1.060	1.030	1.060	0.786	2,426,000
2022-03-21	1.060	1.080	1.040	1.050	0.778	846,000
2022-03-18	1.070	1.090	1.060	1.080	0.800	8,670,000
2022-03-17	1.030	1.070	1.030	1.070	0.793	1,451,000
2022-03-16	1.020	1.050	1.020	1.030	0.763	887,000
2022-03-15	1.050	1.050	1.010	1.010	0.748	10,873,000
2022-03-14	1.090	1.090	1.040	1.050	0.778	8,763,000
2022-03-11	1.090	1.090	1.070	1.070	0.793	2,192,000
2022-03-10	1.090	1.090	1.080	1.090	0.808	880,000
2022-03-09	1.080	1.090	1.070	1.070	0.793	5,963,000
2022-03-08	1.080	1.080	1.070	1.080	0.800	12,963,000
2022-03-07	1.080	1.090	1.080	1.080	0.800	1,792,000
2022-03-04	1.090	1.100	1.080	1.090	0.808	3,464,000
2022-03-03	1.100	1.100	1.080	1.090	0.808	1,016,000
2022-03-02	1.100	1.100	1.080	1.080	0.800	793,000
2022-03-01	1.080	1.100	1.080	1.100	0.815	1,670,000
2022-02-28	1.090	1.100	1.080	1.100	0.815	5,114,000
2022-02-24	1.090	1.110	1.090	1.100	0.815	2,737,000
2022-02-23	1.110	1.110	1.100	1.100	0.815	9,330,000
2022-02-22	1.100	1.120	1.100	1.120	0.830	1,002,000
2022-02-21	1.100	1.120	1.100	1.100	0.815	3,266,000

← NewerPage 19 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.