Filinvest Land Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-18	1.110	1.120	1.100	1.120	0.830	4,349,000
2022-02-17	1.090	1.120	1.090	1.120	0.830	11,255,000
2022-02-16	1.090	1.100	1.080	1.090	0.808	41,924,000
2022-02-15	1.090	1.100	1.090	1.090	0.808	768,000
2022-02-14	1.090	1.100	1.080	1.100	0.815	1,795,000
2022-02-11	1.090	1.100	1.090	1.090	0.808	14,180,000
2022-02-10	1.100	1.110	1.080	1.090	0.808	10,697,000
2022-02-09	1.110	1.110	1.090	1.100	0.815	13,138,000
2022-02-08	1.100	1.110	1.090	1.110	0.823	4,042,000
2022-02-07	1.090	1.100	1.080	1.090	0.808	3,942,000
2022-02-04	1.090	1.090	1.080	1.080	0.800	4,957,000
2022-02-03	1.080	1.100	1.080	1.090	0.808	12,440,000
2022-02-02	1.080	1.100	1.080	1.080	0.800	2,755,000
2022-01-31	1.090	1.090	1.080	1.090	0.808	2,948,000
2022-01-28	1.080	1.090	1.070	1.090	0.808	2,523,000
2022-01-27	1.100	1.100	1.080	1.080	0.800	8,452,000
2022-01-26	1.090	1.100	1.080	1.090	0.808	667,000
2022-01-25	1.080	1.100	1.080	1.090	0.808	2,219,000
2022-01-24	1.090	1.100	1.080	1.080	0.800	5,484,000
2022-01-21	1.100	1.100	1.090	1.090	0.808	3,214,000
2022-01-20	1.100	1.100	1.090	1.100	0.815	7,519,000
2022-01-19	1.110	1.110	1.090	1.090	0.808	2,369,000
2022-01-18	1.110	1.110	1.090	1.100	0.815	1,593,000
2022-01-17	1.110	1.110	1.090	1.100	0.815	2,505,000
2022-01-14	1.100	1.110	1.090	1.100	0.815	2,120,000
2022-01-13	1.100	1.110	1.090	1.100	0.815	6,191,000
2022-01-12	1.100	1.110	1.090	1.110	0.823	3,186,000
2022-01-11	1.100	1.100	1.090	1.100	0.815	8,019,000
2022-01-10	1.090	1.100	1.080	1.100	0.815	3,097,000
2022-01-07	1.080	1.100	1.080	1.100	0.815	4,424,000
2022-01-06	1.100	1.100	1.090	1.090	0.808	4,045,000
2022-01-05	1.100	1.100	1.090	1.100	0.815	1,895,000
2022-01-03	1.100	1.100	1.090	1.100	0.815	559,000
2021-12-31	1.100	1.100	1.090	1.100	0.815	3,593,000
2021-12-29	1.100	1.100	1.090	1.100	0.815	5,370,000
2021-12-28	1.100	1.100	1.080	1.100	0.815	2,911,000
2021-12-27	1.100	1.100	1.080	1.090	0.808	5,075,000
2021-12-24	1.080	1.100	1.080	1.100	0.815	1,941,000
2021-12-23	1.090	1.100	1.080	1.080	0.800	3,312,000
2021-12-22	1.090	1.100	1.080	1.080	0.800	6,801,000
2021-12-21	1.100	1.110	1.090	1.090	0.808	2,108,000
2021-12-20	1.100	1.110	1.100	1.100	0.815	3,248,000
2021-12-17	1.120	1.120	1.100	1.100	0.815	1,915,000
2021-12-16	1.100	1.120	1.100	1.120	0.830	2,435,000
2021-12-15	1.110	1.120	1.100	1.100	0.815	4,099,000
2021-12-14	1.120	1.120	1.110	1.120	0.830	1,206,000
2021-12-13	1.120	1.120	1.110	1.120	0.830	2,179,000
2021-12-10	1.110	1.120	1.100	1.120	0.830	1,533,000
2021-12-09	1.100	1.120	1.100	1.110	0.823	1,252,000
2021-12-07	1.120	1.120	1.100	1.120	0.830	2,876,000
2021-12-06	1.100	1.120	1.100	1.110	0.823	2,501,000
2021-12-03	1.110	1.120	1.100	1.100	0.815	3,355,000
2021-12-02	1.100	1.120	1.100	1.110	0.823	3,297,000
2021-12-01	1.120	1.120	1.090	1.110	0.823	6,417,000
2021-11-29	1.120	1.120	1.090	1.120	0.830	9,215,000
2021-11-26	1.130	1.130	1.120	1.120	0.830	2,539,000
2021-11-25	1.120	1.130	1.120	1.130	0.837	2,642,000
2021-11-24	1.110	1.130	1.110	1.120	0.830	1,153,000
2021-11-23	1.130	1.130	1.110	1.120	0.830	880,000
2021-11-22	1.120	1.130	1.100	1.130	0.837	2,056,000

← NewerPage 20 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.