Filinvest Land Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-24	0.760	0.780	0.750	0.770	0.721	3,174,000
2026-04-23	0.750	0.760	0.740	0.750	0.702	1,091,000
2026-04-22	0.750	0.770	0.750	0.750	0.702	881,000
2026-04-21	0.770	0.770	0.750	0.750	0.702	353,000
2026-04-20	0.770	0.780	0.750	0.750	0.702	285,000
2026-04-17	0.760	0.780	0.750	0.770	0.721	1,894,000
2026-04-16	0.760	0.770	0.750	0.760	0.711	689,000
2026-04-15	0.750	0.760	0.740	0.760	0.711	522,000
2026-04-14	0.760	0.760	0.740	0.750	0.702	711,000
2026-04-13	0.750	0.780	0.740	0.760	0.711	750,000
2026-04-10	0.750	0.760	0.750	0.750	0.702	433,000
2026-04-08	0.730	0.760	0.730	0.740	0.693	1,141,000
2026-04-07	0.730	0.740	0.730	0.730	0.683	1,169,000
2026-04-06	0.750	0.750	0.730	0.730	0.683	450,000
2026-04-01	0.720	0.750	0.720	0.750	0.702	750,000
2026-03-31	0.720	0.760	0.720	0.750	0.702	1,459,000
2026-03-30	0.730	0.740	0.710	0.720	0.674	3,252,000
2026-03-27	0.750	0.760	0.730	0.740	0.693	1,389,000
2026-03-26	0.740	0.750	0.730	0.750	0.702	1,339,000
2026-03-25	0.760	0.760	0.730	0.750	0.702	350,000
2026-03-24	0.730	0.750	0.720	0.730	0.683	846,000
2026-03-23	0.740	0.750	0.730	0.730	0.683	1,349,000
2026-03-19	0.760	0.760	0.740	0.740	0.693	699,000
2026-03-18	0.750	0.760	0.720	0.750	0.702	2,530,000
2026-03-17	0.750	0.760	0.750	0.750	0.702	5,070,000
2026-03-16	0.770	0.770	0.760	0.760	0.711	354,000
2026-03-13	0.760	0.770	0.760	0.770	0.721	2,795,000
2026-03-12	0.770	0.780	0.760	0.770	0.721	1,047,000
2026-03-11	0.770	0.770	0.760	0.770	0.721	1,140,000
2026-03-10	0.760	0.770	0.760	0.770	0.721	984,000
2026-03-09	0.800	0.800	0.750	0.770	0.721	1,180,000
2026-03-06	0.790	0.840	0.780	0.800	0.749	1,209,000
2026-03-05	0.780	0.790	0.780	0.790	0.739	1,399,000
2026-03-04	0.800	0.800	0.780	0.780	0.730	603,000
2026-03-03	0.810	0.810	0.790	0.800	0.749	6,035,000
2026-03-02	0.810	0.820	0.800	0.810	0.758	4,433,000
2026-02-27	0.820	0.820	0.810	0.810	0.758	3,624,000
2026-02-26	0.810	0.820	0.800	0.820	0.767	3,774,000
2026-02-25	0.820	0.820	0.800	0.810	0.758	1,400,000
2026-02-24	0.810	0.830	0.800	0.820	0.767	5,041,000
2026-02-23	0.810	0.830	0.810	0.820	0.767	4,173,000
2026-02-20	0.820	0.820	0.810	0.810	0.758	1,275,000
2026-02-19	0.810	0.820	0.810	0.820	0.767	230,000
2026-02-18	0.810	0.820	0.810	0.810	0.758	618,000
2026-02-16	0.830	0.830	0.810	0.830	0.777	498,000
2026-02-13	0.820	0.830	0.820	0.820	0.767	118,000
2026-02-12	0.820	0.820	0.810	0.810	0.758	266,000
2026-02-11	0.810	0.830	0.810	0.820	0.767	947,000
2026-02-10	0.820	0.820	0.810	0.810	0.758	521,000
2026-02-09	0.830	0.830	0.810	0.810	0.758	1,090,000
2026-02-06	0.820	0.830	0.810	0.820	0.767	654,000
2026-02-05	0.820	0.830	0.820	0.820	0.767	63,000
2026-02-04	0.830	0.830	0.810	0.830	0.777	1,302,000
2026-02-03	0.820	0.840	0.820	0.830	0.777	851,000
2026-02-02	0.820	0.830	0.820	0.820	0.767	339,000
2026-01-30	0.830	0.830	0.820	0.820	0.767	295,000
2026-01-29	0.820	0.830	0.820	0.830	0.777	67,000
2026-01-28	0.820	0.840	0.810	0.820	0.767	2,293,000
2026-01-27	0.830	0.840	0.820	0.820	0.767	2,044,000
2026-01-26	0.860	0.860	0.830	0.830	0.777	399,000

← NewerPage 3 of 5 · 243 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.