Filinvest Land Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-16	0.700	0.700	0.690	0.690	0.690	82,000
2026-10-15	0.690	0.700	0.690	0.690	0.690	151,000
2026-10-14	0.700	0.700	0.690	0.690	0.690	1,126,000
2026-10-13	0.710	0.710	0.700	0.700	0.700	170,000
2026-10-12	0.700	0.710	0.700	0.710	0.710	30,000
2026-10-09	0.700	0.710	0.700	0.700	0.700	831,000
2026-10-08	0.700	0.710	0.700	0.700	0.700	571,000
2026-10-07	0.700	0.710	0.700	0.700	0.700	62,000
2026-10-06	0.720	0.720	0.700	0.700	0.700	1,027,000
2026-10-05	0.700	0.720	0.700	0.710	0.710	327,000
2026-10-02	0.700	0.700	0.700	0.700	0.700	232,000
2026-10-01	0.710	0.710	0.700	0.700	0.700	318,000
2026-09-30	0.690	0.710	0.690	0.700	0.700	1,494,000
2026-09-29	0.700	0.700	0.690	0.690	0.690	899,000
2026-09-28	0.680	0.700	0.680	0.690	0.690	186,000
2026-09-25	0.680	0.700	0.680	0.680	0.680	148,000
2026-09-24	0.690	0.700	0.680	0.680	0.680	264,000
2026-09-23	0.680	0.690	0.680	0.690	0.690	157,000
2026-09-22	0.690	0.690	0.670	0.680	0.680	1,143,000
2026-09-21	0.690	0.700	0.680	0.680	0.680	366,000
2026-09-18	0.690	0.690	0.680	0.680	0.680	647,000
2026-09-17	0.680	0.690	0.680	0.690	0.690	88,000
2026-09-16	0.680	0.690	0.680	0.680	0.680	51,000
2026-09-15	0.680	0.690	0.680	0.690	0.690	1,634,000
2026-09-14	0.690	0.690	0.680	0.680	0.680	139,000
2026-09-11	0.690	0.690	0.680	0.680	0.680	296,000
2026-09-10	0.680	0.690	0.680	0.680	0.680	1,393,000
2026-09-09	0.690	0.690	0.680	0.680	0.680	1,059,000
2026-09-08	0.680	0.690	0.680	0.690	0.690	28,000
2026-09-07	0.690	0.690	0.680	0.680	0.680	353,000
2026-09-04	0.680	0.690	0.680	0.690	0.690	4,951,000
2026-09-03	0.680	0.690	0.680	0.680	0.680	617,000
2026-09-02	0.690	0.690	0.680	0.690	0.690	364,000
2026-09-01	0.680	0.690	0.680	0.680	0.680	14,900,000
2026-08-28	0.690	0.690	0.680	0.680	0.680	158,000
2026-08-27	0.690	0.690	0.680	0.690	0.690	34,000
2026-08-26	0.680	0.690	0.680	0.690	0.690	312,000
2026-08-25	0.680	0.690	0.680	0.690	0.690	759,000
2026-08-24	0.690	0.690	0.680	0.680	0.680	584,000
2026-08-20	0.690	0.690	0.670	0.690	0.690	1,058,000
2026-08-19	0.690	0.690	0.670	0.690	0.690	524,000
2026-08-18	0.690	0.690	0.680	0.680	0.680	1,020,000
2026-08-17	0.690	0.690	0.680	0.680	0.680	404,000
2026-08-14	0.690	0.690	0.670	0.690	0.690	1,210,000
2026-08-13	0.690	0.690	0.680	0.690	0.690	8,564,000
2026-08-12	0.710	0.710	0.700	0.700	0.700	1,248,000
2026-08-11	0.700	0.710	0.690	0.700	0.700	275,000
2026-08-10	0.700	0.700	0.690	0.700	0.700	52,000
2026-08-07	0.710	0.710	0.690	0.690	0.690	1,227,000
2026-08-06	0.700	0.710	0.700	0.700	0.700	850,000
2026-08-05	0.700	0.710	0.700	0.700	0.700	451,000
2026-08-04	0.710	0.710	0.700	0.700	0.700	315,000
2026-08-03	0.710	0.710	0.690	0.700	0.700	647,000
2026-07-31	0.700	0.710	0.690	0.690	0.690	386,000
2026-07-30	0.710	0.710	0.700	0.700	0.700	93,000
2026-07-29	0.710	0.710	0.690	0.700	0.700	715,000
2026-07-28	0.710	0.710	0.700	0.700	0.700	534,000
2026-07-27	0.700	0.710	0.690	0.700	0.700	3,381,000
2026-07-24	0.710	0.710	0.700	0.700	0.700	258,000
2026-07-23	0.710	0.710	0.700	0.710	0.710	186,000

Page 1 of 2 · 63 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.