First Philippine Holdings Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-01	64.650	64.650	64.600	64.600	59.425	209,920
2024-01-31	64.750	64.750	64.600	64.700	59.517	87,200
2024-01-30	64.800	65.000	64.700	64.700	59.517	98,470
2024-01-29	64.600	64.700	64.600	64.700	59.517	25,510
2024-01-26	64.650	65.000	64.600	64.600	59.425	51,770
2024-01-25	64.500	65.100	64.300	65.100	59.885	96,770
2024-01-24	64.000	64.500	63.800	64.500	59.333	49,280
2024-01-23	63.300	64.400	63.300	64.400	59.241	5,740
2024-01-22	63.500	63.500	63.500	63.500	58.413	20,680
2024-01-19	64.000	64.050	63.500	63.800	58.689	83,030
2024-01-18	64.500	64.500	63.900	63.950	58.827	62,830
2024-01-17	64.050	64.300	63.900	64.000	58.873	66,620
2024-01-16	64.300	64.300	64.050	64.050	58.919	5,660
2024-01-15	64.050	64.300	64.050	64.100	58.965	36,220
2024-01-12	64.000	64.050	64.000	64.050	58.919	1,000
2024-01-11	62.200	64.300	62.200	64.000	58.873	41,310
2024-01-10	64.700	64.700	62.100	62.100	57.125	42,050
2024-01-09	64.500	64.500	64.000	64.500	59.333	32,520
2024-01-08	62.800	65.000	62.750	64.500	59.333	68,030
2024-01-05	62.750	62.750	62.750	62.750	57.723	1,230
2024-01-04	62.500	62.700	62.500	62.700	57.677	8,400
2024-01-02	62.300	62.950	62.300	62.700	57.677	53,290
2023-12-29	62.500	62.500	62.500	62.500	57.493	16,080
2023-12-28	62.500	63.000	62.500	63.000	57.953	2,920
2023-12-27	62.400	63.450	62.000	62.500	57.493	57,700
2023-12-22	62.950	63.500	62.950	63.500	58.413	10,080
2023-12-21	62.950	62.950	62.900	62.900	57.861	1,170
2023-12-20	62.400	63.000	62.400	62.950	57.907	3,450
2023-12-19	62.400	62.400	61.900	61.900	56.941	42,180
2023-12-18	62.400	62.400	61.900	62.000	57.033	201,370
2023-12-15	61.850	62.000	61.850	61.950	56.987	31,500
2023-12-14	61.850	61.850	61.500	61.850	56.895	14,490
2023-12-13	61.150	61.350	61.150	61.250	56.343	29,130
2023-12-12	61.000	61.400	61.000	61.100	56.205	4,810
2023-12-11	60.100	61.400	60.100	61.000	56.113	4,540
2023-12-07	61.500	61.500	60.100	61.400	56.481	890
2023-12-06	61.000	61.500	59.400	59.500	54.733	13,530
2023-12-05	61.850	61.850	61.000	61.000	56.113	450
2023-12-04	60.200	61.900	60.000	60.050	55.239	48,720
2023-12-01	61.000	61.000	60.000	60.150	55.331	19,310
2023-11-30	61.500	62.000	61.000	61.900	56.941	11,060
2023-11-29	62.000	62.000	61.000	61.200	56.297	2,730
2023-11-28	63.000	63.000	61.000	61.000	56.113	13,000
2023-11-24	61.000	63.000	59.000	63.000	57.953	910
2023-11-23	62.700	62.700	62.000	62.200	56.220	5,090
2023-11-22	63.100	63.100	63.100	63.100	57.033	110
2023-11-21	63.350	63.500	63.350	63.500	57.395	44,940
2023-11-20	63.200	63.350	63.200	63.350	57.259	9,100
2023-11-17	62.850	63.250	62.800	63.200	57.123	6,300
2023-11-16	61.550	62.850	61.550	62.800	56.762	42,750
2023-11-15	61.500	62.400	61.500	61.500	55.587	1,150
2023-11-14	62.400	62.400	61.500	62.000	56.039	830
2023-11-13	62.050	62.400	62.050	62.400	56.400	280
2023-11-10	61.100	62.000	61.100	61.100	55.225	8,010
2023-11-09	60.300	61.000	60.300	61.000	55.135	3,330
2023-11-08	61.600	61.800	60.250	60.300	54.502	3,540
2023-11-07	61.200	61.200	60.100	60.200	54.412	32,520
2023-11-06	60.500	61.600	60.500	61.000	55.135	3,690
2023-11-03	60.100	60.800	60.100	60.200	54.412	5,260
2023-10-31	61.600	61.600	60.100	60.300	54.502	19,050

← NewerPage 12 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.