Filinvest Land Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-28	0.830	0.830	0.820	0.820	0.767	2,676,000
2025-07-25	0.840	0.840	0.820	0.830	0.777	123,000
2025-07-24	0.830	0.840	0.820	0.830	0.777	708,000
2025-07-23	0.830	0.830	0.820	0.830	0.777	1,969,000
2025-07-22	0.820	0.830	0.820	0.830	0.777	281,000
2025-07-21	0.830	0.830	0.820	0.820	0.767	623,000
2025-07-18	0.840	0.840	0.800	0.820	0.767	6,696,000
2025-07-17	0.830	0.860	0.830	0.840	0.786	4,760,000
2025-07-16	0.840	0.850	0.830	0.830	0.777	4,393,000
2025-07-15	0.860	0.860	0.840	0.840	0.786	18,474,000
2025-07-14	0.860	0.860	0.830	0.860	0.805	4,451,000
2025-07-11	0.830	0.860	0.820	0.860	0.805	9,979,000
2025-07-10	0.810	0.830	0.810	0.830	0.777	9,665,000
2025-07-09	0.810	0.820	0.800	0.820	0.767	10,301,000
2025-07-08	0.810	0.820	0.810	0.820	0.767	3,730,000
2025-07-07	0.810	0.810	0.800	0.810	0.758	4,382,000
2025-07-04	0.790	0.820	0.780	0.810	0.758	11,479,000
2025-07-03	0.780	0.790	0.770	0.790	0.739	7,096,000
2025-07-02	0.790	0.790	0.780	0.780	0.730	751,000
2025-07-01	0.780	0.790	0.770	0.790	0.739	6,796,000
2025-06-30	0.770	0.780	0.760	0.780	0.730	2,324,000
2025-06-27	0.740	0.770	0.740	0.770	0.721	2,763,000
2025-06-26	0.740	0.760	0.730	0.750	0.702	5,944,000
2025-06-25	0.730	0.750	0.730	0.750	0.702	1,330,000
2025-06-24	0.730	0.740	0.720	0.730	0.683	891,000
2025-06-23	0.720	0.740	0.720	0.720	0.674	445,000
2025-06-20	0.740	0.740	0.720	0.730	0.683	674,000
2025-06-19	0.730	0.740	0.720	0.740	0.693	351,000
2025-06-18	0.730	0.730	0.720	0.730	0.683	630,000
2025-06-17	0.730	0.730	0.720	0.730	0.683	331,000
2025-06-16	0.730	0.730	0.710	0.730	0.683	2,431,000
2025-06-13	0.730	0.730	0.720	0.730	0.683	979,000
2025-06-11	0.730	0.740	0.710	0.720	0.674	4,676,000
2025-06-10	0.740	0.750	0.720	0.730	0.683	764,000
2025-06-09	0.730	0.740	0.720	0.730	0.683	274,000
2025-06-05	0.750	0.750	0.720	0.730	0.683	808,000
2025-06-04	0.720	0.740	0.720	0.740	0.693	2,042,000
2025-06-03	0.740	0.740	0.720	0.720	0.674	694,000
2025-06-02	0.730	0.730	0.720	0.730	0.683	901,000
2025-05-30	0.740	0.750	0.730	0.730	0.683	679,000
2025-05-29	0.740	0.760	0.720	0.740	0.693	2,151,000
2025-05-28	0.760	0.760	0.740	0.750	0.702	495,000
2025-05-27	0.740	0.770	0.730	0.750	0.702	1,709,000
2025-05-26	0.730	0.740	0.720	0.740	0.693	292,000
2025-05-23	0.740	0.740	0.720	0.730	0.683	2,547,000
2025-05-22	0.740	0.740	0.730	0.730	0.683	857,000
2025-05-21	0.730	0.740	0.730	0.730	0.683	758,000
2025-05-20	0.730	0.750	0.730	0.740	0.693	201,000
2025-05-19	0.740	0.750	0.730	0.750	0.702	435,000
2025-05-16	0.760	0.760	0.730	0.750	0.702	1,027,000
2025-05-15	0.740	0.760	0.740	0.760	0.711	322,000
2025-05-14	0.770	0.770	0.740	0.760	0.711	926,000
2025-05-13	0.770	0.770	0.700	0.750	0.702	1,037,000
2025-05-09	0.790	0.800	0.780	0.800	0.699	6,691,000
2025-05-08	0.790	0.790	0.770	0.790	0.690	2,271,000
2025-05-07	0.780	0.790	0.770	0.770	0.673	4,171,000
2025-05-06	0.780	0.790	0.770	0.780	0.681	688,000
2025-05-05	0.770	0.780	0.770	0.770	0.673	2,243,000
2025-05-02	0.770	0.780	0.770	0.770	0.673	1,662,000
2025-04-30	0.780	0.790	0.770	0.780	0.681	1,049,000

← NewerPage 6 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.