First Philippine Holdings Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-05	63.000	64.000	63.000	64.000	56.860	103,800
2023-05-04	61.150	63.000	61.100	63.000	55.972	100,770
2023-05-03	61.100	63.000	61.000	63.000	55.972	10,120
2023-05-02	62.450	62.450	61.000	61.050	54.239	40,370
2023-04-28	61.050	62.500	61.050	62.450	55.483	1,430
2023-04-27	62.400	62.400	61.000	62.400	55.439	315,330
2023-04-26	61.000	62.400	61.000	62.400	55.439	4,800
2023-04-25	62.000	62.000	62.000	62.000	55.083	110
2023-04-24	62.000	62.000	61.000	62.000	55.083	1,380
2023-04-20	61.500	62.000	61.500	62.000	55.083	5,820
2023-04-19	61.500	61.900	61.500	61.800	54.905	6,540
2023-04-18	61.500	62.000	61.500	61.500	54.639	9,000
2023-04-17	62.000	62.000	61.500	61.500	54.639	2,590
2023-04-14	60.850	60.900	60.850	60.900	54.106	5,580
2023-04-13	60.850	61.000	60.850	60.850	54.061	2,130
2023-04-12	62.000	62.000	60.850	60.850	54.061	3,600
2023-04-11	60.600	61.000	60.600	61.000	54.195	3,870
2023-04-05	60.600	62.000	60.600	62.000	55.083	155,010
2023-04-04	60.600	60.700	60.500	60.500	53.750	14,450
2023-04-03	60.700	61.450	60.600	60.600	53.839	25,460
2023-03-31	60.800	61.500	60.700	60.700	53.928	7,700
2023-03-30	62.000	62.000	62.000	62.000	55.083	190
2023-03-29	60.850	62.000	60.800	60.800	54.017	1,370
2023-03-28	62.500	62.500	60.700	61.050	54.239	25,980
2023-03-27	60.500	62.500	60.500	62.500	55.527	46,510
2023-03-24	60.500	62.000	60.500	60.500	53.750	28,220
2023-03-23	62.000	62.000	60.500	60.500	53.750	14,140
2023-03-22	62.000	62.000	62.000	62.000	55.083	20
2023-03-21	61.000	62.000	61.000	62.000	55.083	2,050
2023-03-20	62.000	62.000	61.000	61.000	54.195	22,810
2023-03-17	62.200	62.200	61.200	61.200	54.372	16,720
2023-03-16	62.200	62.200	61.500	61.500	54.639	43,400
2023-03-15	62.200	62.200	61.850	61.850	54.950	1,190
2023-03-14	61.950	61.950	61.850	61.850	54.950	68,010
2023-03-13	62.150	62.200	61.900	61.950	55.039	241,880
2023-03-10	61.950	62.200	61.950	62.200	55.261	31,030
2023-03-09	61.950	62.000	61.950	61.950	55.039	6,350
2023-03-08	61.950	62.400	61.900	61.950	55.039	51,070
2023-03-07	62.500	62.500	62.000	62.000	55.083	2,980
2023-03-06	61.900	62.900	61.900	62.800	55.794	7,320
2023-03-03	61.850	62.900	61.850	61.900	54.994	25,460
2023-03-02	61.850	61.900	61.850	61.850	54.950	12,960
2023-03-01	61.900	61.900	61.850	61.850	54.950	1,540
2023-02-28	62.000	62.000	61.850	61.850	54.950	50,460
2023-02-27	62.500	63.000	62.500	62.600	55.616	1,150
2023-02-23	61.900	63.000	61.900	62.500	55.527	4,530
2023-02-22	61.950	61.950	61.900	61.900	54.994	11,120
2023-02-21	63.200	63.200	61.950	61.950	55.039	256,810
2023-02-20	62.050	62.050	61.900	61.950	55.039	12,490
2023-02-17	62.800	62.800	62.050	62.050	55.128	108,430
2023-02-16	62.750	63.000	62.750	62.800	55.794	19,090
2023-02-15	63.000	63.000	62.750	62.950	55.927	12,120
2023-02-14	62.900	63.000	62.750	62.750	55.749	11,640
2023-02-13	63.000	63.000	62.800	62.800	55.794	79,580
2023-02-10	63.000	63.100	62.800	62.800	55.794	17,840
2023-02-09	63.000	64.500	62.900	62.900	55.883	84,820
2023-02-08	64.500	64.500	62.950	63.000	55.972	4,300
2023-02-07	63.200	63.200	62.950	62.950	55.927	53,240
2023-02-06	63.100	63.100	62.900	62.950	55.927	29,920
2023-02-03	62.900	63.000	62.900	62.950	55.927	17,230

← NewerPage 15 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.