First Philippine Holdings Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-16	88.000	88.000	87.500	87.850	87.850	44,270
2026-10-15	88.000	88.450	87.500	87.500	87.500	63,930
2026-10-14	87.500	88.100	87.000	88.000	88.000	82,650
2026-10-13	88.900	88.900	87.500	87.500	87.500	63,510
2026-10-12	88.050	89.050	88.050	88.900	88.900	83,320
2026-10-09	89.000	89.750	88.000	88.000	88.000	71,790
2026-10-08	89.000	89.500	87.500	89.000	89.000	170,640
2026-10-07	88.500	90.050	88.300	89.100	89.100	83,070
2026-10-06	89.000	89.000	88.000	88.300	88.300	224,930
2026-10-05	87.000	88.950	87.000	88.100	88.100	41,190
2026-10-02	87.000	88.700	87.000	87.000	87.000	64,950
2026-10-01	86.550	87.400	86.000	87.000	87.000	165,090
2026-09-30	89.500	89.500	86.550	86.550	86.550	62,330
2026-09-29	89.000	89.000	87.950	88.000	88.000	45,810
2026-09-28	87.500	88.300	87.500	88.000	88.000	29,040
2026-09-25	89.550	89.550	86.850	87.500	87.500	46,990
2026-09-24	90.500	90.500	86.250	89.550	89.550	152,530
2026-09-23	90.000	90.450	89.000	90.000	90.000	82,120
2026-09-22	90.700	94.700	90.500	90.500	90.500	81,950
2026-09-21	93.000	93.000	90.150	90.650	90.650	94,920
2026-09-18	97.350	97.350	93.000	93.000	93.000	84,480
2026-09-17	95.850	95.900	94.500	94.500	94.500	90,580
2026-09-16	97.200	97.600	95.050	95.850	95.850	152,490
2026-09-15	99.000	99.000	97.050	97.600	97.600	59,290
2026-09-14	98.000	98.500	97.100	97.850	97.850	24,220
2026-09-11	101.40	102.00	98.000	98.000	98.000	263,430
2026-09-10	99.000	100.20	98.950	99.900	99.900	203,370
2026-09-09	99.750	99.750	98.500	98.500	98.500	95,470
2026-09-08	102.90	102.90	99.300	99.750	99.750	64,210
2026-09-07	100.50	104.00	100.00	102.90	102.90	242,240
2026-09-04	99.000	100.00	99.000	100.00	100.00	184,150
2026-09-03	102.00	102.00	98.500	99.050	99.050	351,980
2026-09-02	100.00	101.40	99.500	99.500	99.500	49,240
2026-09-01	97.500	102.00	97.500	100.00	100.00	64,650
2026-08-28	100.60	100.70	94.500	97.900	97.900	257,910
2026-08-27	107.50	107.50	100.20	100.50	100.50	154,390
2026-08-26	106.50	107.90	106.10	106.10	106.10	325,500
2026-08-25	105.50	107.50	105.50	106.50	106.50	115,780
2026-08-24	107.20	110.10	105.50	105.50	105.50	135,870
2026-08-20	107.10	110.00	106.10	107.20	107.20	153,370
2026-08-19	120.00	120.00	104.90	106.30	106.30	305,750
2026-08-18	102.00	120.00	100.20	115.00	115.00	1,226,660
2026-08-17	94.350	102.00	92.050	102.00	102.00	385,400
2026-08-14	98.000	106.00	97.650	103.00	103.00	664,700
2026-08-13	95.000	100.00	95.000	98.000	98.000	427,570
2026-08-12	90.450	100.00	90.050	94.350	94.350	470,160
2026-08-11	91.500	91.500	90.100	90.450	90.450	183,230
2026-08-10	93.900	94.450	90.200	90.600	90.600	72,090
2026-08-07	92.200	92.200	90.000	90.050	90.050	86,560
2026-08-06	92.350	92.350	92.000	92.250	92.250	7,790
2026-08-05	92.100	92.950	92.000	92.350	92.350	49,220
2026-08-04	92.100	92.500	92.100	92.100	92.100	50,470
2026-08-03	92.900	94.450	92.050	92.050	92.050	2,180
2026-07-31	93.000	93.100	92.300	92.950	92.950	57,680
2026-07-30	94.450	94.450	92.000	94.400	94.400	39,120
2026-07-29	93.500	95.000	93.500	94.450	94.450	260,200
2026-07-28	92.200	93.600	92.200	93.500	93.500	201,770
2026-07-27	90.000	92.000	90.000	92.000	92.000	117,630
2026-07-24	92.000	92.200	90.000	90.000	90.000	80,690
2026-07-23	89.950	91.950	89.950	91.900	91.900	490,610

Page 1 of 21 · 1,216 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-06-11	1.1000 PHP
2025-11-19	1.1000 PHP
2025-05-26	1.1000 PHP
2024-11-22	1.1000 PHP
2024-05-22	1.1000 PHP
2023-11-24	1.1000 PHP
2023-05-17	1.1000 PHP
2022-11-22	1.1000 PHP
2022-06-10	1.1000 PHP
2021-11-16	1.1000 PHP
2021-06-03	1.1000 PHP
2020-11-17	1.0000 PHP
2020-06-22	1.0000 PHP
2019-11-19	1.0000 PHP
2019-05-23	1.0000 PHP

Open, high, low and close are as traded (PHP). Adjusted close accounts for splits and dividends. Educational only, not financial advice.