First Philippine Holdings Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-03	65.150	65.150	65.050	65.050	59.839	18,800
2024-05-02	65.200	65.400	65.050	65.300	60.069	3,780
2024-04-30	65.200	65.250	65.200	65.200	59.977	160
2024-04-29	65.200	65.200	64.800	65.200	59.977	14,810
2024-04-26	65.200	65.200	65.000	65.200	59.977	11,060
2024-04-25	65.000	65.000	64.650	64.650	59.471	14,040
2024-04-24	64.500	64.550	64.500	64.550	59.379	2,760
2024-04-23	64.500	64.700	64.500	64.500	59.333	16,140
2024-04-22	64.500	64.500	64.500	64.500	59.333	810
2024-04-19	64.500	64.500	64.500	64.500	59.333	3,060
2024-04-18	64.600	64.700	64.600	64.600	59.425	46,130
2024-04-17	64.600	65.000	64.600	64.600	59.425	4,190
2024-04-16	64.500	65.000	64.500	64.600	59.425	18,410
2024-04-15	64.850	64.850	64.500	64.500	59.333	157,140
2024-04-12	65.000	65.000	64.800	65.000	59.793	159,590
2024-04-11	65.000	65.000	64.900	65.000	59.793	88,030
2024-04-08	64.900	65.000	64.800	65.000	59.793	38,960
2024-04-05	64.950	65.000	64.800	65.000	59.793	5,930
2024-04-04	64.950	64.950	64.950	64.950	59.747	27,060
2024-04-03	65.000	65.000	64.800	64.950	59.747	8,240
2024-04-02	65.000	65.050	65.000	65.000	59.793	32,380
2024-04-01	64.850	65.400	64.850	65.000	59.793	45,500
2024-03-27	64.850	65.000	64.850	65.000	59.793	4,000
2024-03-26	64.800	64.900	64.800	64.850	59.655	8,920
2024-03-25	64.800	64.900	64.800	64.900	59.701	15,820
2024-03-22	65.000	65.000	64.800	64.900	59.701	50,440
2024-03-21	65.000	65.000	65.000	65.000	59.793	36,460
2024-03-20	65.500	65.500	65.000	65.000	59.793	15,210
2024-03-19	65.100	65.500	65.100	65.500	60.253	169,950
2024-03-18	65.200	65.800	65.000	65.050	59.839	11,000
2024-03-15	65.000	65.200	65.000	65.000	59.793	22,030
2024-03-14	65.150	65.150	65.000	65.000	59.793	23,400
2024-03-13	65.250	65.250	65.050	65.150	59.931	22,730
2024-03-12	65.700	65.700	65.000	65.500	60.253	8,220
2024-03-11	65.500	66.000	65.000	65.000	59.793	13,810
2024-03-08	65.500	65.500	65.000	65.200	59.977	10,410
2024-03-07	65.100	65.500	65.000	65.500	60.253	100,640
2024-03-06	65.000	65.500	65.000	65.100	59.885	5,230
2024-03-05	65.800	65.800	65.000	65.000	59.793	19,750
2024-03-04	65.800	65.900	65.800	65.900	60.621	11,170
2024-03-01	65.900	65.900	65.000	65.800	60.529	42,990
2024-02-29	65.950	65.950	65.900	65.900	60.621	1,560
2024-02-28	65.950	66.000	65.850	65.950	60.667	3,690
2024-02-27	65.000	66.000	65.000	65.500	60.253	38,300
2024-02-26	65.000	65.500	65.000	65.500	60.253	7,110
2024-02-23	65.500	65.500	64.850	65.500	60.253	8,910
2024-02-22	64.850	65.500	64.850	65.500	60.253	1,570
2024-02-21	65.000	65.900	64.850	65.800	60.529	21,090
2024-02-20	65.000	65.100	65.000	65.100	59.885	27,350
2024-02-19	64.850	65.100	64.850	65.100	59.885	13,150
2024-02-16	65.600	65.800	64.850	64.850	59.655	3,700
2024-02-15	65.600	65.600	65.500	65.600	60.345	21,990
2024-02-14	65.200	65.400	65.000	65.050	59.839	28,530
2024-02-13	64.900	65.000	64.850	65.000	59.793	44,100
2024-02-12	64.950	64.950	64.500	64.900	59.701	6,910
2024-02-08	64.700	65.000	64.500	64.500	59.333	106,910
2024-02-07	64.550	64.700	64.500	64.700	59.517	62,970
2024-02-06	64.500	64.550	64.500	64.550	59.379	66,960
2024-02-05	64.600	64.750	64.500	64.500	59.333	114,190
2024-02-02	64.600	64.700	64.550	64.600	59.425	112,050

← NewerPage 11 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.