First Philippine Holdings Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-27	61.600	61.600	61.600	61.600	55.677	100
2023-10-26	61.000	61.400	61.000	61.000	55.135	1,120
2023-10-25	60.600	61.000	60.500	61.000	55.135	5,600
2023-10-24	60.600	60.950	60.550	60.950	55.090	3,080
2023-10-23	60.650	60.700	60.600	60.600	54.773	4,100
2023-10-20	60.900	60.900	60.600	60.600	54.773	46,140
2023-10-19	60.900	62.000	60.900	62.000	56.039	270
2023-10-18	60.700	62.600	60.700	60.700	54.864	1,170
2023-10-17	60.650	62.700	60.650	60.700	54.864	2,790
2023-10-16	60.800	62.600	60.600	60.600	54.773	17,660
2023-10-13	62.000	62.000	60.800	60.800	54.954	900
2023-10-12	60.800	60.800	60.600	60.800	54.954	12,880
2023-10-11	61.000	62.000	60.600	60.800	54.954	8,200
2023-10-10	60.500	61.000	60.500	61.000	55.135	8,380
2023-10-09	60.150	60.550	60.050	60.500	54.683	74,780
2023-10-06	61.000	61.000	60.500	61.000	55.135	15,580
2023-10-05	60.200	61.000	60.050	61.000	55.135	50,370
2023-10-04	61.000	61.500	60.000	60.050	54.276	59,890
2023-10-03	62.300	62.300	61.000	61.000	55.135	52,840
2023-10-02	62.150	62.300	61.550	62.300	56.310	7,890
2023-09-29	62.200	62.200	61.550	62.150	56.174	22,910
2023-09-28	62.000	62.100	62.000	62.100	56.129	11,070
2023-09-27	62.500	62.500	61.850	62.000	56.039	13,950
2023-09-26	61.500	62.500	61.500	61.600	55.677	3,480
2023-09-25	62.500	62.500	61.500	61.550	55.632	47,190
2023-09-22	62.000	62.500	61.750	62.000	56.039	13,280
2023-09-21	62.000	62.150	61.900	61.900	55.948	18,730
2023-09-20	62.600	62.600	62.000	62.000	56.039	22,660
2023-09-19	62.600	63.000	62.600	62.600	56.581	19,220
2023-09-18	62.550	63.050	62.550	63.000	56.943	33,490
2023-09-15	62.700	62.700	62.700	62.700	56.672	1,210
2023-09-14	63.050	63.050	62.500	62.500	56.491	14,870
2023-09-13	63.050	63.100	63.050	63.100	57.033	37,530
2023-09-12	63.050	63.100	63.000	63.050	56.988	11,880
2023-09-11	63.000	63.100	63.000	63.050	56.988	22,080
2023-09-08	63.100	63.100	63.000	63.000	56.943	7,110
2023-09-07	63.050	63.100	63.050	63.050	56.988	3,100
2023-09-06	63.100	63.100	63.050	63.050	56.988	21,520
2023-09-05	63.100	63.100	63.100	63.100	57.033	50
2023-09-04	63.050	63.100	63.050	63.100	57.033	1,490
2023-09-01	63.200	63.200	63.050	63.050	56.988	1,590
2023-08-31	63.000	63.100	63.000	63.100	57.033	28,780
2023-08-30	63.000	63.200	62.900	63.000	56.943	24,720
2023-08-29	62.900	63.200	62.900	63.000	56.943	26,870
2023-08-25	62.100	62.900	62.100	62.900	56.852	19,870
2023-08-24	62.100	62.800	62.100	62.800	56.762	14,080
2023-08-22	62.050	63.000	61.700	62.000	56.039	53,550
2023-08-18	63.300	63.500	62.050	62.050	56.084	37,140
2023-08-17	63.250	63.500	63.250	63.500	57.395	11,110
2023-08-16	63.100	63.200	63.100	63.200	57.123	5,650
2023-08-15	63.200	63.950	63.200	63.200	57.123	950
2023-08-14	63.200	63.200	63.200	63.200	57.123	1,890
2023-08-11	63.200	63.200	63.200	63.200	57.123	6,300
2023-08-10	63.000	63.150	63.000	63.150	57.078	3,480
2023-08-09	63.150	63.150	63.000	63.150	57.078	10,240
2023-08-08	63.000	63.150	63.000	63.150	57.078	10,140
2023-08-07	62.500	63.000	62.500	63.000	56.943	2,070
2023-08-04	63.000	63.050	62.000	63.000	56.943	15,770
2023-08-03	63.000	63.050	61.700	63.050	56.988	42,520
2023-08-02	63.000	63.150	58.500	61.700	55.768	80,310

← NewerPage 13 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.