Filinvest Land Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-10-29	0.800	0.800	0.790	0.800	0.699	8,438,000
2024-10-28	0.810	0.820	0.800	0.800	0.699	34,986,000
2024-10-25	0.810	0.810	0.800	0.810	0.708	25,209,000
2024-10-24	0.820	0.830	0.810	0.820	0.716	3,033,000
2024-10-23	0.820	0.830	0.810	0.820	0.716	8,691,000
2024-10-22	0.830	0.830	0.810	0.810	0.708	6,284,000
2024-10-21	0.820	0.830	0.820	0.830	0.725	2,337,000
2024-10-18	0.820	0.830	0.810	0.820	0.716	17,487,000
2024-10-17	0.810	0.830	0.810	0.820	0.716	19,518,000
2024-10-16	0.810	0.820	0.800	0.810	0.708	26,431,000
2024-10-15	0.810	0.820	0.810	0.810	0.708	6,708,000
2024-10-14	0.800	0.820	0.800	0.810	0.708	12,582,000
2024-10-11	0.820	0.820	0.790	0.810	0.708	26,387,000
2024-10-10	0.810	0.820	0.810	0.820	0.716	4,783,000
2024-10-09	0.810	0.820	0.800	0.810	0.708	10,961,000
2024-10-08	0.810	0.830	0.800	0.810	0.708	26,949,000
2024-10-07	0.820	0.830	0.800	0.810	0.708	31,908,000
2024-10-04	0.810	0.830	0.800	0.820	0.716	32,367,000
2024-10-03	0.820	0.830	0.800	0.810	0.708	28,667,000
2024-10-02	0.830	0.830	0.810	0.820	0.716	17,013,000
2024-10-01	0.810	0.830	0.810	0.820	0.716	36,539,000
2024-09-30	0.800	0.820	0.790	0.810	0.708	27,717,000
2024-09-27	0.810	0.820	0.790	0.800	0.699	27,014,000
2024-09-26	0.860	0.880	0.780	0.800	0.699	129,308,000
2024-09-25	0.680	0.830	0.660	0.830	0.725	87,474,000
2024-09-24	0.670	0.690	0.660	0.680	0.594	5,088,000
2024-09-23	0.640	0.690	0.640	0.670	0.585	22,838,000
2024-09-20	0.630	0.650	0.630	0.640	0.559	20,392,000
2024-09-19	0.640	0.650	0.630	0.630	0.550	22,262,000
2024-09-18	0.630	0.640	0.620	0.630	0.550	7,467,000
2024-09-17	0.620	0.640	0.620	0.630	0.550	7,875,000
2024-09-16	0.630	0.630	0.620	0.630	0.550	2,551,000
2024-09-13	0.630	0.630	0.620	0.630	0.550	2,819,000
2024-09-12	0.630	0.640	0.620	0.630	0.550	7,442,000
2024-09-11	0.630	0.630	0.620	0.630	0.550	3,862,000
2024-09-10	0.630	0.640	0.620	0.630	0.550	3,892,000
2024-09-09	0.620	0.640	0.620	0.630	0.550	3,955,000
2024-09-06	0.620	0.630	0.620	0.620	0.542	1,675,000
2024-09-05	0.630	0.630	0.620	0.630	0.550	1,236,000
2024-09-04	0.630	0.630	0.620	0.630	0.550	1,098,000
2024-09-03	0.630	0.630	0.620	0.630	0.550	3,010,000
2024-09-02	0.630	0.640	0.620	0.630	0.550	12,083,000
2024-08-30	0.650	0.650	0.630	0.630	0.550	5,540,000
2024-08-29	0.650	0.650	0.640	0.650	0.568	1,585,000
2024-08-28	0.650	0.650	0.640	0.650	0.568	2,905,000
2024-08-27	0.650	0.660	0.640	0.640	0.559	2,006,000
2024-08-22	0.650	0.650	0.640	0.640	0.559	529,000
2024-08-21	0.650	0.660	0.640	0.640	0.559	10,594,000
2024-08-20	0.650	0.660	0.640	0.640	0.559	9,705,000
2024-08-19	0.660	0.660	0.640	0.650	0.568	4,760,000
2024-08-16	0.650	0.660	0.640	0.660	0.577	4,517,000
2024-08-15	0.650	0.660	0.640	0.640	0.559	1,111,000
2024-08-14	0.660	0.660	0.640	0.640	0.559	10,084,000
2024-08-13	0.660	0.670	0.640	0.660	0.577	2,834,000
2024-08-12	0.660	0.670	0.640	0.660	0.577	2,580,000
2024-08-09	0.650	0.660	0.640	0.660	0.577	2,321,000
2024-08-08	0.640	0.670	0.640	0.650	0.568	1,076,000
2024-08-07	0.670	0.670	0.630	0.640	0.559	6,551,000
2024-08-06	0.670	0.680	0.640	0.670	0.585	6,680,000
2024-08-05	0.660	0.680	0.660	0.670	0.585	4,512,000

← NewerPage 9 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.