Filinvest Land Inc historical data

Date	Open	High	Low	Close	Adj. close	Volume
2021-11-19	1.110	1.130	1.110	1.110	0.823	3,876,000
2021-11-18	1.130	1.130	1.110	1.120	0.830	3,294,000
2021-11-17	1.130	1.130	1.120	1.130	0.837	8,132,000
2021-11-16	1.130	1.140	1.120	1.130	0.837	2,581,000
2021-11-15	1.140	1.140	1.120	1.130	0.837	902,000
2021-11-12	1.130	1.140	1.120	1.130	0.837	3,631,000
2021-11-11	1.130	1.140	1.120	1.130	0.837	1,594,000
2021-11-10	1.140	1.140	1.120	1.120	0.830	2,486,000
2021-11-09	1.140	1.150	1.130	1.150	0.841	6,002,000
2021-11-08	1.130	1.140	1.130	1.140	0.833	2,796,000
2021-11-05	1.140	1.140	1.130	1.130	0.826	1,985,000
2021-11-04	1.150	1.150	1.130	1.140	0.833	4,800,000
2021-11-03	1.140	1.150	1.130	1.150	0.841	3,029,000
2021-11-02	1.150	1.150	1.140	1.150	0.841	1,454,000
2021-10-29	1.140	1.150	1.140	1.150	0.841	9,446,000
2021-10-28	1.150	1.150	1.140	1.140	0.833	2,267,000
2021-10-27	1.150	1.160	1.140	1.150	0.841	2,939,000
2021-10-26	1.160	1.160	1.140	1.140	0.833	6,619,000
2021-10-25	1.160	1.170	1.150	1.150	0.841	5,977,000
2021-10-22	1.160	1.160	1.140	1.160	0.848	7,963,000
2021-10-21	1.150	1.150	1.140	1.150	0.841	8,729,000
2021-10-20	1.150	1.150	1.130	1.140	0.833	20,798,000
2021-10-19	1.140	1.150	1.130	1.150	0.841	11,595,000
2021-10-18	1.130	1.150	1.120	1.140	0.833	9,571,000
2021-10-15	1.120	1.140	1.120	1.130	0.826	7,981,000
2021-10-14	1.110	1.130	1.100	1.130	0.826	25,756,000

← NewerPage 21 of 21 · 1,226 trading days

Stock splits

No stock splits on record.

Open, high, low and close are as traded (PHP). Adjusted close accounts for splits and dividends. Educational only, not financial advice.