First Philippine Holdings Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-03	62.900	63.000	62.900	62.950	55.927	17,230
2023-02-02	63.100	63.250	62.900	62.900	55.883	103,150
2023-02-01	64.500	64.500	63.000	63.100	56.060	9,120
2023-01-31	63.050	63.550	63.000	63.000	55.972	14,560
2023-01-27	63.150	63.200	63.000	63.000	55.972	19,260
2023-01-26	64.500	64.500	63.100	63.150	56.105	9,420
2023-01-25	64.550	65.800	64.400	64.500	57.304	37,730
2023-01-24	64.500	65.000	63.150	64.500	57.304	21,470
2023-01-23	63.050	64.500	63.050	63.150	56.105	7,020
2023-01-20	64.500	64.500	63.000	63.000	55.972	460
2023-01-19	62.550	63.450	62.550	62.900	55.883	2,360
2023-01-18	64.400	64.500	62.300	62.550	55.572	3,040
2023-01-17	64.000	64.500	62.250	64.000	56.860	5,440
2023-01-16	62.100	64.300	62.100	62.600	55.616	24,380
2023-01-13	62.800	64.000	61.200	62.250	55.305	38,170
2023-01-12	62.050	62.100	62.000	62.100	55.172	25,430
2023-01-11	61.000	62.000	61.000	61.050	54.239	23,070
2023-01-10	60.900	61.900	60.800	61.000	54.195	17,450
2023-01-09	60.600	61.000	60.600	60.900	54.106	5,190
2023-01-06	60.500	60.700	60.250	60.600	53.839	10,710
2023-01-05	61.000	61.000	60.000	60.050	53.351	24,830
2023-01-04	60.350	60.400	60.000	60.000	53.306	33,600
2023-01-03	60.500	60.500	59.500	60.300	53.573	38,430
2022-12-29	60.900	60.900	60.550	60.550	53.795	2,670
2022-12-28	60.550	60.900	60.550	60.900	54.106	2,400
2022-12-27	61.000	61.000	60.950	60.950	54.150	350
2022-12-23	61.000	61.000	60.500	60.500	53.750	1,160
2022-12-22	60.800	60.800	60.500	60.500	53.750	5,510
2022-12-21	60.450	61.600	60.200	60.200	53.484	7,170
2022-12-20	61.900	61.900	60.450	60.450	53.706	5,650
2022-12-19	60.100	61.900	60.100	61.400	54.550	3,680
2022-12-16	60.050	60.100	60.050	60.100	53.395	10,020
2022-12-15	60.400	60.400	60.000	60.050	53.351	7,470
2022-12-14	60.650	60.850	60.400	60.400	53.662	11,830
2022-12-13	61.500	61.500	60.650	61.400	54.550	6,090
2022-12-12	61.750	61.750	60.650	60.650	53.884	3,240
2022-12-09	60.750	60.750	60.750	60.750	53.973	8,220
2022-12-07	60.800	62.000	60.650	61.900	54.994	7,780
2022-12-06	61.900	62.300	60.000	60.800	54.017	4,023,960
2022-12-05	62.450	62.450	61.800	61.900	54.994	11,280
2022-12-02	62.000	62.850	61.750	61.800	54.905	7,430
2022-12-01	62.400	62.400	61.500	62.000	55.083	1,810
2022-11-29	61.500	62.000	61.500	61.650	54.772	2,590
2022-11-28	62.850	62.850	61.500	62.000	55.083	1,860
2022-11-25	62.000	62.500	60.800	62.500	55.527	25,680
2022-11-24	62.300	62.300	61.000	62.000	55.083	13,350
2022-11-23	59.900	65.850	59.800	62.300	55.350	70,580
2022-11-22	61.950	62.400	58.000	59.800	53.129	69,870
2022-11-21	61.200	62.700	61.200	61.200	53.395	11,730
2022-11-18	61.100	62.700	61.100	61.150	53.351	2,270
2022-11-17	61.250	61.250	61.000	61.150	53.351	42,450
2022-11-16	62.950	62.950	61.000	61.250	53.439	4,850
2022-11-15	60.050	63.000	60.050	62.950	54.922	7,210
2022-11-14	60.000	60.050	60.000	60.050	52.392	6,720
2022-11-11	59.900	60.500	59.900	59.900	52.261	9,880
2022-11-10	60.000	60.000	59.850	59.900	52.261	10,470
2022-11-09	61.000	61.500	60.000	60.000	52.348	5,440
2022-11-08	61.500	61.500	59.800	59.800	52.174	47,920
2022-11-07	60.400	61.900	60.400	60.400	52.697	7,760
2022-11-04	60.400	60.400	60.400	60.400	52.697	690

← NewerPage 16 of 21 · 1,220 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.