Filinvest Land Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-22	0.750	0.770	0.750	0.760	0.711	954,000
2025-10-21	0.750	0.760	0.750	0.760	0.711	216,000
2025-10-20	0.760	0.760	0.750	0.750	0.702	228,000
2025-10-17	0.760	0.770	0.750	0.760	0.711	2,900,000
2025-10-16	0.770	0.770	0.750	0.750	0.702	1,265,000
2025-10-15	0.760	0.770	0.750	0.760	0.711	2,281,000
2025-10-14	0.770	0.770	0.760	0.760	0.711	1,342,000
2025-10-13	0.770	0.780	0.770	0.770	0.721	913,000
2025-10-10	0.790	0.790	0.770	0.770	0.721	4,787,000
2025-10-09	0.770	0.790	0.770	0.780	0.730	100,000
2025-10-08	0.800	0.810	0.750	0.760	0.711	10,265,000
2025-10-07	0.820	0.820	0.800	0.800	0.749	3,753,000
2025-10-06	0.820	0.820	0.810	0.810	0.758	277,000
2025-10-03	0.820	0.820	0.810	0.810	0.758	360,000
2025-10-02	0.810	0.820	0.810	0.810	0.758	303,000
2025-10-01	0.820	0.830	0.810	0.810	0.758	3,071,000
2025-09-30	0.830	0.830	0.820	0.820	0.767	445,000
2025-09-29	0.820	0.830	0.820	0.830	0.777	333,000
2025-09-26	0.820	0.820	0.820	0.820	0.767	112,000
2025-09-25	0.820	0.820	0.820	0.820	0.767	73,000
2025-09-24	0.830	0.830	0.820	0.830	0.777	475,000
2025-09-23	0.820	0.830	0.820	0.820	0.767	1,704,000
2025-09-22	0.820	0.830	0.820	0.820	0.767	715,000
2025-09-19	0.830	0.840	0.820	0.820	0.767	1,277,000
2025-09-18	0.830	0.840	0.830	0.830	0.777	736,000
2025-09-17	0.830	0.840	0.820	0.830	0.777	2,457,000
2025-09-16	0.840	0.840	0.830	0.830	0.777	1,580,000
2025-09-15	0.850	0.850	0.830	0.830	0.777	2,489,000
2025-09-12	0.840	0.850	0.840	0.840	0.786	1,234,000
2025-09-11	0.850	0.850	0.840	0.840	0.786	248,000
2025-09-10	0.830	0.850	0.830	0.840	0.786	725,000
2025-09-09	0.840	0.840	0.830	0.830	0.777	431,000
2025-09-08	0.850	0.850	0.830	0.840	0.786	818,000
2025-09-05	0.840	0.850	0.830	0.840	0.786	2,155,000
2025-09-04	0.840	0.850	0.840	0.840	0.786	2,853,000
2025-09-03	0.830	0.840	0.830	0.830	0.777	442,000
2025-09-02	0.850	0.850	0.830	0.830	0.777	457,000
2025-09-01	0.830	0.840	0.830	0.830	0.777	787,000
2025-08-29	0.840	0.850	0.830	0.830	0.777	3,541,000
2025-08-28	0.850	0.860	0.840	0.840	0.786	540,000
2025-08-27	0.840	0.850	0.840	0.840	0.786	2,267,000
2025-08-26	0.850	0.850	0.840	0.840	0.786	112,000
2025-08-22	0.830	0.840	0.830	0.840	0.786	1,827,000
2025-08-20	0.830	0.840	0.830	0.830	0.777	383,000
2025-08-19	0.830	0.850	0.830	0.830	0.777	960,000
2025-08-18	0.830	0.850	0.830	0.830	0.777	1,480,000
2025-08-15	0.850	0.850	0.830	0.830	0.777	301,000
2025-08-14	0.830	0.840	0.830	0.830	0.777	970,000
2025-08-13	0.840	0.840	0.830	0.840	0.786	1,794,000
2025-08-12	0.840	0.840	0.820	0.840	0.786	5,126,000
2025-08-11	0.820	0.840	0.820	0.830	0.777	974,000
2025-08-08	0.820	0.830	0.820	0.820	0.767	658,000
2025-08-07	0.820	0.840	0.820	0.820	0.767	3,512,000
2025-08-06	0.830	0.840	0.820	0.820	0.767	1,647,000
2025-08-05	0.830	0.830	0.820	0.820	0.767	273,000
2025-08-04	0.810	0.840	0.810	0.830	0.777	2,585,000
2025-08-01	0.830	0.830	0.810	0.810	0.758	3,581,000
2025-07-31	0.820	0.830	0.820	0.820	0.767	895,000
2025-07-30	0.830	0.830	0.820	0.830	0.777	249,000
2025-07-29	0.830	0.830	0.820	0.830	0.777	2,707,000

← NewerPage 5 of 21 · 1,224 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.