Filinvest Land Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-30	0.780	0.790	0.770	0.780	0.681	1,049,000
2025-04-29	0.780	0.780	0.770	0.780	0.681	2,882,000
2025-04-28	0.780	0.790	0.770	0.770	0.673	1,457,000
2025-04-25	0.780	0.790	0.770	0.780	0.681	3,555,000
2025-04-24	0.780	0.780	0.760	0.760	0.664	5,125,000
2025-04-23	0.770	0.770	0.760	0.770	0.673	1,522,000
2025-04-22	0.770	0.780	0.760	0.770	0.673	1,109,000
2025-04-21	0.760	0.770	0.760	0.770	0.673	1,983,000
2025-04-16	0.750	0.760	0.750	0.760	0.664	762,000
2025-04-15	0.740	0.760	0.740	0.760	0.664	641,000
2025-04-14	0.740	0.760	0.740	0.740	0.646	6,068,000
2025-04-11	0.740	0.750	0.740	0.740	0.646	2,179,000
2025-04-10	0.740	0.740	0.730	0.740	0.646	2,099,000
2025-04-08	0.720	0.740	0.720	0.740	0.646	383,000
2025-04-07	0.730	0.740	0.720	0.730	0.638	373,000
2025-04-04	0.720	0.750	0.720	0.740	0.646	689,000
2025-04-03	0.750	0.750	0.720	0.720	0.629	6,711,000
2025-04-02	0.740	0.760	0.740	0.750	0.655	10,457,000
2025-03-31	0.740	0.750	0.730	0.740	0.646	3,407,000
2025-03-28	0.740	0.750	0.730	0.750	0.655	471,000
2025-03-27	0.740	0.750	0.740	0.740	0.646	2,258,000
2025-03-26	0.740	0.750	0.740	0.740	0.646	1,393,000
2025-03-25	0.740	0.750	0.740	0.740	0.646	2,838,000
2025-03-24	0.750	0.750	0.740	0.740	0.646	494,000
2025-03-21	0.740	0.750	0.740	0.750	0.655	166,000
2025-03-20	0.730	0.750	0.730	0.740	0.646	976,000
2025-03-19	0.740	0.750	0.730	0.730	0.638	1,101,000
2025-03-18	0.750	0.750	0.730	0.740	0.646	1,925,000
2025-03-17	0.740	0.750	0.730	0.740	0.646	3,300,000
2025-03-14	0.730	0.740	0.710	0.730	0.638	1,948,000
2025-03-13	0.720	0.740	0.720	0.730	0.638	552,000
2025-03-12	0.700	0.730	0.700	0.700	0.612	1,314,000
2025-03-11	0.710	0.730	0.700	0.700	0.612	4,974,000
2025-03-10	0.730	0.740	0.720	0.730	0.638	5,342,000
2025-03-07	0.720	0.730	0.710	0.730	0.638	81,000
2025-03-06	0.720	0.730	0.710	0.720	0.629	1,762,000
2025-03-05	0.740	0.740	0.710	0.720	0.629	1,189,000
2025-03-04	0.720	0.740	0.700	0.730	0.638	1,002,000
2025-03-03	0.740	0.750	0.700	0.710	0.620	2,562,000
2025-02-28	0.740	0.750	0.700	0.740	0.646	101,000
2025-02-27	0.710	0.740	0.690	0.740	0.646	3,946,000
2025-02-26	0.700	0.720	0.690	0.690	0.603	3,132,000
2025-02-25	0.710	0.720	0.700	0.700	0.612	2,336,000
2025-02-24	0.720	0.720	0.700	0.710	0.620	1,026,000
2025-02-21	0.710	0.720	0.690	0.720	0.629	3,972,000
2025-02-20	0.700	0.720	0.700	0.710	0.620	379,000
2025-02-19	0.720	0.720	0.690	0.710	0.620	5,021,000
2025-02-18	0.700	0.720	0.700	0.720	0.629	3,180,000
2025-02-17	0.690	0.720	0.690	0.700	0.612	2,714,000
2025-02-14	0.710	0.720	0.700	0.700	0.612	2,775,000
2025-02-13	0.690	0.730	0.690	0.710	0.620	156,000
2025-02-12	0.710	0.720	0.690	0.690	0.603	5,580,000
2025-02-11	0.710	0.730	0.700	0.710	0.620	1,725,000
2025-02-10	0.720	0.720	0.710	0.710	0.620	182,000
2025-02-07	0.710	0.730	0.700	0.700	0.612	1,721,000
2025-02-06	0.710	0.730	0.700	0.710	0.620	6,056,000
2025-02-05	0.730	0.730	0.710	0.720	0.629	2,534,000
2025-02-04	0.740	0.740	0.720	0.730	0.638	1,902,000
2025-02-03	0.710	0.740	0.700	0.720	0.629	258,000
2025-01-31	0.720	0.740	0.700	0.710	0.620	3,175,000

← NewerPage 7 of 21 · 1,225 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.