Filinvest Land Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-22	0.700	0.710	0.700	0.700	0.700	342,000
2026-07-21	0.710	0.710	0.700	0.700	0.700	297,000
2026-07-20	0.700	0.710	0.690	0.700	0.700	598,000
2026-07-17	0.700	0.710	0.700	0.700	0.700	114,000
2026-07-16	0.700	0.710	0.700	0.700	0.700	286,000
2026-07-15	0.700	0.710	0.700	0.700	0.700	434,000
2026-07-14	0.710	0.710	0.700	0.700	0.700	1,165,000
2026-07-13	0.700	0.710	0.700	0.700	0.700	271,000
2026-07-10	0.710	0.710	0.700	0.700	0.700	1,456,000
2026-07-09	0.700	0.710	0.700	0.700	0.700	133,000
2026-07-08	0.690	0.710	0.690	0.700	0.700	501,000
2026-07-07	0.700	0.700	0.690	0.690	0.690	219,000
2026-07-06	0.710	0.710	0.700	0.700	0.700	293,000
2026-07-03	0.700	0.700	0.690	0.700	0.700	1,248,000
2026-07-02	0.700	0.700	0.690	0.700	0.700	148,000
2026-07-01	0.700	0.700	0.690	0.690	0.690	272,000
2026-06-30	0.700	0.700	0.680	0.700	0.700	1,789,000
2026-06-29	0.700	0.700	0.690	0.690	0.690	69,000
2026-06-26	0.690	0.700	0.680	0.690	0.690	640,000
2026-06-25	0.700	0.700	0.680	0.680	0.680	487,000
2026-06-24	0.700	0.700	0.690	0.690	0.690	43,000
2026-06-23	0.690	0.700	0.690	0.690	0.690	178,000
2026-06-22	0.690	0.710	0.680	0.700	0.700	616,000
2026-06-19	0.690	0.700	0.690	0.690	0.690	321,000
2026-06-18	0.700	0.700	0.680	0.690	0.690	285,000
2026-06-17	0.690	0.700	0.680	0.700	0.700	505,000
2026-06-16	0.690	0.700	0.690	0.690	0.690	3,596,000
2026-06-15	0.680	0.700	0.680	0.680	0.680	1,554,000
2026-06-11	0.700	0.700	0.680	0.680	0.680	273,000
2026-06-10	0.710	0.710	0.680	0.700	0.700	509,000
2026-06-09	0.710	0.710	0.700	0.700	0.700	152,000
2026-06-08	0.700	0.710	0.690	0.710	0.710	94,000
2026-06-05	0.700	0.710	0.690	0.700	0.700	164,000
2026-06-04	0.700	0.700	0.700	0.700	0.700	455,000
2026-06-03	0.690	0.710	0.690	0.700	0.700	308,000
2026-06-02	0.710	0.710	0.690	0.710	0.710	172,000
2026-06-01	0.690	0.710	0.680	0.700	0.700	846,000
2026-05-29	0.690	0.710	0.680	0.680	0.680	688,000
2026-05-28	0.720	0.720	0.690	0.690	0.690	2,200,000
2026-05-26	0.710	0.730	0.700	0.720	0.720	2,643,000
2026-05-25	0.700	0.710	0.690	0.710	0.710	305,000
2026-05-22	0.730	0.730	0.680	0.680	0.680	8,548,000
2026-05-21	0.730	0.730	0.710	0.730	0.730	286,000
2026-05-20	0.720	0.730	0.710	0.720	0.720	250,000
2026-05-19	0.710	0.720	0.710	0.710	0.710	137,000
2026-05-18	0.730	0.730	0.710	0.720	0.720	105,000
2026-05-15	0.720	0.720	0.710	0.720	0.720	621,000
2026-05-14	0.730	0.730	0.720	0.720	0.720	175,000
2026-05-13	0.730	0.740	0.710	0.730	0.730	713,000
2026-05-12	0.790	0.790	0.770	0.780	0.730	1,316,000
2026-05-11	0.780	0.790	0.770	0.770	0.721	1,050,000
2026-05-08	0.770	0.790	0.770	0.780	0.730	2,220,000
2026-05-07	0.780	0.780	0.770	0.770	0.721	493,000
2026-05-06	0.780	0.780	0.770	0.770	0.721	975,000
2026-05-05	0.780	0.780	0.760	0.760	0.711	132,000
2026-05-04	0.760	0.780	0.760	0.780	0.730	722,000
2026-04-30	0.760	0.780	0.760	0.760	0.711	832,000
2026-04-29	0.760	0.780	0.760	0.760	0.711	274,000
2026-04-28	0.790	0.790	0.760	0.760	0.711	652,000
2026-04-27	0.770	0.780	0.760	0.780	0.730	368,000

← NewerPage 2 of 21 · 1,222 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.