First Philippine Holdings Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-01	62.500	63.000	62.200	63.000	56.943	34,010
2023-07-31	61.500	62.500	61.500	62.500	56.491	34,640
2023-07-28	61.100	62.400	60.600	61.500	55.587	55,780
2023-07-27	61.500	61.550	61.000	61.100	55.225	45,520
2023-07-26	61.900	61.900	61.000	61.500	55.587	17,460
2023-07-25	62.300	62.300	61.100	61.900	55.948	19,770
2023-07-24	59.000	61.050	59.000	60.200	54.412	26,650
2023-07-21	59.350	59.600	58.700	59.000	53.327	8,540
2023-07-20	58.500	59.500	58.450	59.350	53.644	480,590
2023-07-19	59.000	59.000	58.500	58.500	52.875	132,880
2023-07-18	59.000	59.600	58.750	58.800	53.147	77,590
2023-07-17	58.550	59.600	58.550	58.800	53.147	1,930
2023-07-14	58.600	58.850	58.550	58.550	52.921	143,300
2023-07-13	59.550	59.550	58.600	58.600	52.966	247,790
2023-07-12	59.750	59.750	59.400	59.500	53.779	91,970
2023-07-11	59.750	60.000	59.650	59.650	53.915	107,630
2023-07-10	59.550	61.500	59.400	59.750	54.005	16,470
2023-07-07	60.800	60.800	59.500	59.550	53.824	42,640
2023-07-06	61.050	61.050	60.300	61.000	55.135	16,680
2023-07-05	62.000	62.400	61.050	61.050	55.180	24,170
2023-07-04	62.500	62.500	62.400	62.400	56.400	960
2023-07-03	61.500	63.500	61.500	62.950	56.897	1,160
2023-06-30	62.000	62.000	61.000	61.500	55.587	3,420
2023-06-29	60.000	61.900	60.000	60.300	54.502	5,118,660
2023-06-27	60.800	62.000	60.000	60.100	54.322	57,650
2023-06-26	60.800	60.800	60.500	60.600	54.773	27,420
2023-06-23	60.700	64.450	60.600	60.600	54.773	158,130
2023-06-22	60.800	60.800	60.550	60.650	54.819	94,020
2023-06-21	60.800	61.000	60.700	61.000	55.135	76,850
2023-06-20	61.000	61.450	60.750	60.750	54.909	40,300
2023-06-19	62.300	62.300	61.000	61.000	55.135	58,060
2023-06-16	61.150	64.800	61.000	61.100	55.225	15,960
2023-06-15	64.800	64.800	61.000	61.000	55.135	51,010
2023-06-14	62.000	62.450	61.550	61.550	55.632	23,490
2023-06-13	63.000	63.000	62.000	62.000	56.039	4,680
2023-06-09	65.000	65.000	62.050	63.500	57.395	12,600
2023-06-08	62.400	63.450	62.350	62.400	56.400	4,480
2023-06-07	62.950	63.200	62.350	62.400	56.400	6,720
2023-06-06	64.000	64.000	62.950	62.950	56.897	57,090
2023-06-05	63.100	63.600	63.100	63.500	57.395	72,910
2023-06-02	63.100	64.900	63.100	63.150	57.078	12,830
2023-06-01	64.000	64.000	63.100	63.250	57.169	26,790
2023-05-31	63.250	63.500	63.250	63.250	57.169	700
2023-05-30	63.300	63.300	63.250	63.250	57.169	310
2023-05-29	63.250	63.400	63.250	63.250	57.169	1,860
2023-05-26	64.000	64.000	63.250	63.250	57.169	3,730
2023-05-25	63.300	63.500	63.300	63.350	57.259	10,310
2023-05-24	63.400	63.900	63.350	63.350	57.259	12,870
2023-05-23	64.500	64.900	63.400	63.400	57.304	75,050
2023-05-22	63.500	64.500	63.400	63.450	57.349	42,330
2023-05-19	63.600	63.600	63.500	63.500	57.395	16,700
2023-05-18	64.000	64.500	63.500	63.600	57.485	24,660
2023-05-17	63.500	64.400	63.500	64.000	57.847	38,050
2023-05-16	64.200	64.500	64.200	64.500	57.304	4,990
2023-05-15	64.500	64.500	63.800	64.200	57.038	58,000
2023-05-12	63.600	64.000	63.050	63.800	56.682	72,710
2023-05-11	62.000	63.600	62.000	62.100	55.172	11,000
2023-05-10	62.000	62.100	62.000	62.000	55.083	2,070
2023-05-09	64.000	64.400	61.000	62.000	55.083	45,610
2023-05-08	64.500	64.700	64.000	64.000	56.860	39,700

← NewerPage 14 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.