First Philippine Holdings Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-07-31	63.500	63.500	62.000	63.100	59.058	600
2024-07-30	62.200	62.200	62.000	62.000	58.028	5,720
2024-07-29	62.500	62.500	62.250	62.450	58.449	2,000
2024-07-26	62.500	62.500	62.500	62.500	58.496	160
2024-07-25	63.000	63.000	62.200	62.250	58.262	44,940
2024-07-23	63.000	63.000	62.550	63.000	58.964	7,030
2024-07-22	64.000	64.000	62.550	62.650	58.636	530
2024-07-19	62.500	64.000	62.500	64.000	59.900	1,020
2024-07-18	63.300	64.000	62.500	64.000	59.900	20,550
2024-07-17	63.400	63.400	63.300	63.300	59.245	9,560
2024-07-16	63.200	63.400	63.200	63.300	59.245	11,400
2024-07-15	63.400	63.400	63.200	63.200	59.151	14,280
2024-07-12	63.600	63.600	63.400	63.400	59.338	960
2024-07-11	63.500	63.500	63.000	63.000	58.964	14,600
2024-07-10	63.500	63.500	63.500	63.500	59.432	10,000
2024-07-09	63.500	63.500	63.500	63.500	59.432	740
2024-07-08	63.050	63.050	62.500	62.500	58.496	520
2024-07-05	63.600	63.600	63.300	63.500	59.432	10,530
2024-07-04	63.000	63.950	63.000	63.050	59.011	890
2024-07-03	63.000	63.000	62.200	62.500	58.496	3,190
2024-07-02	63.000	63.000	62.200	62.400	58.402	420
2024-07-01	62.200	63.000	62.200	63.000	58.964	70
2024-06-28	62.150	62.200	62.050	62.200	58.215	58,330
2024-06-27	62.300	62.300	62.100	62.100	58.122	136,300
2024-06-26	63.000	63.000	62.300	62.300	58.309	4,710
2024-06-25	63.000	64.000	62.150	62.300	58.309	24,880
2024-06-24	64.000	64.000	63.000	63.100	59.058	18,770
2024-06-21	64.000	64.000	64.000	64.000	59.900	20,000
2024-06-20	63.000	63.000	63.000	63.000	58.964	640
2024-06-19	62.200	63.000	62.150	62.150	58.168	20,460
2024-06-18	63.000	63.000	62.200	63.000	58.964	760
2024-06-14	62.200	63.950	62.200	63.000	58.964	2,670
2024-06-13	62.200	62.200	62.200	62.200	58.215	2,500
2024-06-11	63.000	63.100	63.000	63.000	58.964	6,000
2024-06-10	63.000	63.100	63.000	63.100	59.058	5,560
2024-06-07	65.300	65.300	63.000	63.000	58.964	1,170
2024-06-06	62.100	62.150	62.100	62.100	58.122	24,210
2024-06-05	62.000	62.100	62.000	62.100	58.122	2,720
2024-06-04	62.900	62.900	62.000	62.000	58.028	3,260
2024-06-03	63.200	63.500	62.900	62.900	58.870	3,410
2024-05-31	64.050	64.050	63.200	63.200	59.151	13,710
2024-05-30	64.200	64.300	64.150	64.150	60.040	33,360
2024-05-29	64.150	64.300	64.000	64.300	60.181	7,110
2024-05-28	64.150	64.150	64.150	64.150	60.040	90
2024-05-27	65.500	65.500	64.500	64.500	60.368	2,600
2024-05-24	64.200	65.000	64.150	65.000	60.836	16,180
2024-05-23	64.150	64.200	64.150	64.200	60.087	3,020
2024-05-22	64.150	66.000	64.150	64.150	60.040	4,060
2024-05-21	65.500	65.700	64.000	64.150	59.011	8,610
2024-05-20	65.200	65.500	65.200	65.400	60.161	22,540
2024-05-17	63.600	65.300	63.600	65.200	59.977	12,900
2024-05-16	65.400	65.400	63.600	63.600	58.505	10,250
2024-05-15	63.550	65.200	63.500	65.200	59.977	25,910
2024-05-14	64.400	64.800	63.550	63.550	58.459	40,000
2024-05-13	64.550	65.000	64.000	64.000	58.873	99,070
2024-05-10	65.050	65.450	64.500	64.550	59.379	31,340
2024-05-09	65.300	65.500	65.000	65.350	60.115	16,430
2024-05-08	65.850	65.850	65.300	65.300	60.069	790
2024-05-07	65.050	65.500	65.050	65.300	60.069	12,260
2024-05-06	65.050	65.700	65.050	65.050	59.839	10,600

← NewerPage 10 of 21 · 1,219 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.