Filinvest Land Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-23	0.850	0.850	0.830	0.850	0.796	6,703,000
2026-01-22	0.830	0.860	0.820	0.850	0.796	14,239,000
2026-01-21	0.840	0.840	0.820	0.820	0.767	568,000
2026-01-20	0.840	0.840	0.820	0.830	0.777	3,360,000
2026-01-19	0.820	0.850	0.820	0.840	0.786	712,000
2026-01-16	0.830	0.840	0.820	0.820	0.767	548,000
2026-01-15	0.830	0.840	0.830	0.840	0.786	4,150,000
2026-01-14	0.830	0.840	0.820	0.840	0.786	2,157,000
2026-01-13	0.830	0.840	0.830	0.830	0.777	2,523,000
2026-01-12	0.830	0.840	0.830	0.830	0.777	1,572,000
2026-01-09	0.810	0.840	0.810	0.830	0.777	4,041,000
2026-01-08	0.800	0.810	0.790	0.810	0.758	3,158,000
2026-01-07	0.790	0.790	0.780	0.790	0.739	659,000
2026-01-06	0.800	0.800	0.780	0.790	0.739	4,565,000
2026-01-05	0.780	0.800	0.770	0.800	0.749	2,269,000
2026-01-02	0.770	0.790	0.770	0.780	0.730	1,637,000
2025-12-29	0.760	0.770	0.760	0.770	0.721	1,416,000
2025-12-26	0.760	0.770	0.750	0.760	0.711	2,142,000
2025-12-23	0.760	0.770	0.740	0.740	0.693	4,323,000
2025-12-22	0.770	0.770	0.750	0.760	0.711	1,218,000
2025-12-19	0.770	0.780	0.750	0.770	0.721	477,000
2025-12-18	0.750	0.770	0.750	0.770	0.721	1,508,000
2025-12-17	0.750	0.770	0.750	0.750	0.702	2,297,000
2025-12-16	0.760	0.780	0.730	0.740	0.693	3,056,000
2025-12-15	0.770	0.780	0.750	0.760	0.711	5,481,000
2025-12-12	0.770	0.770	0.760	0.760	0.711	1,203,000
2025-12-11	0.770	0.770	0.760	0.770	0.721	140,000
2025-12-10	0.770	0.770	0.760	0.760	0.711	382,000
2025-12-09	0.760	0.770	0.760	0.770	0.721	272,000
2025-12-05	0.770	0.770	0.760	0.760	0.711	197,000
2025-12-04	0.770	0.780	0.770	0.770	0.721	477,000
2025-12-03	0.770	0.780	0.770	0.770	0.721	52,000
2025-12-02	0.770	0.780	0.760	0.760	0.711	395,000
2025-12-01	0.760	0.780	0.760	0.770	0.721	259,000
2025-11-28	0.770	0.770	0.760	0.760	0.711	308,000
2025-11-27	0.770	0.770	0.760	0.770	0.721	319,000
2025-11-26	0.760	0.780	0.750	0.760	0.711	1,138,000
2025-11-25	0.760	0.770	0.750	0.760	0.711	314,000
2025-11-24	0.760	0.770	0.750	0.760	0.711	385,000
2025-11-21	0.760	0.790	0.740	0.750	0.702	1,319,000
2025-11-20	0.770	0.770	0.750	0.770	0.721	272,000
2025-11-19	0.750	0.770	0.740	0.770	0.721	64,000
2025-11-18	0.750	0.770	0.740	0.740	0.693	342,000
2025-11-17	0.760	0.760	0.730	0.740	0.693	3,534,000
2025-11-14	0.760	0.790	0.760	0.760	0.711	558,000
2025-11-13	0.770	0.770	0.760	0.760	0.711	58,000
2025-11-12	0.780	0.780	0.760	0.770	0.721	57,000
2025-11-11	0.760	0.790	0.750	0.780	0.730	220,000
2025-11-10	0.740	0.800	0.740	0.750	0.702	986,000
2025-11-07	0.770	0.770	0.740	0.740	0.693	1,206,000
2025-11-06	0.740	0.760	0.740	0.740	0.693	1,788,000
2025-11-05	0.750	0.750	0.740	0.740	0.693	282,000
2025-11-04	0.780	0.780	0.750	0.750	0.702	42,000
2025-11-03	0.770	0.770	0.740	0.740	0.693	1,766,000
2025-10-30	0.760	0.760	0.750	0.750	0.702	296,000
2025-10-29	0.760	0.770	0.760	0.760	0.711	361,000
2025-10-28	0.750	0.760	0.750	0.760	0.711	461,000
2025-10-27	0.760	0.760	0.750	0.750	0.702	865,000
2025-10-24	0.760	0.760	0.760	0.760	0.711	195,000
2025-10-23	0.750	0.760	0.750	0.750	0.702	104,000

← NewerPage 4 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.