First Philippine Holdings Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-03	60.550	60.550	60.400	60.400	52.697	4,070
2022-11-02	61.900	61.900	60.400	60.550	52.828	960
2022-10-27	61.000	61.900	60.550	60.550	52.828	5,890
2022-10-26	61.900	61.900	60.050	60.100	52.435	6,880
2022-10-25	60.050	61.900	60.050	61.900	54.006	1,620
2022-10-24	60.000	63.000	60.000	60.100	52.435	3,660
2022-10-21	60.150	60.150	60.100	60.100	52.435	25,110
2022-10-20	60.300	60.300	60.150	60.150	52.479	21,110
2022-10-19	60.250	60.500	60.200	60.200	52.523	2,470
2022-10-18	63.000	63.000	61.000	61.000	53.221	610
2022-10-17	60.150	63.000	60.150	63.000	54.966	1,780
2022-10-14	60.100	61.000	60.100	60.150	52.479	2,240
2022-10-13	60.100	61.000	60.100	60.100	52.435	450
2022-10-12	60.100	61.000	60.100	60.100	52.435	1,070
2022-10-11	60.200	61.000	60.100	60.200	52.523	3,030
2022-10-10	62.000	62.000	60.100	60.200	52.523	23,800
2022-10-07	60.000	60.400	60.000	60.200	52.523	16,350
2022-10-06	61.000	61.100	60.050	60.050	52.392	50,110
2022-10-05	61.350	61.350	61.000	61.000	53.221	15,110
2022-10-04	61.300	61.300	61.000	61.100	53.308	8,280
2022-10-03	61.500	61.550	61.300	61.300	53.482	50,080
2022-09-30	62.000	62.000	61.500	61.500	53.657	21,400
2022-09-29	62.050	62.050	61.500	62.000	54.093	74,770
2022-09-28	62.050	62.050	62.050	62.050	54.137	3,150
2022-09-27	63.200	63.200	62.000	63.000	54.966	65,840
2022-09-23	63.200	63.250	63.150	63.200	55.140	18,550
2022-09-22	63.700	63.700	63.150	63.150	55.096	23,510
2022-09-21	64.000	64.000	63.700	63.700	55.576	23,950
2022-09-20	64.000	64.000	63.800	64.000	55.838	7,710
2022-09-19	65.000	65.000	64.000	64.000	55.838	10,920
2022-09-16	64.900	64.900	63.800	64.000	55.838	6,000
2022-09-15	64.900	64.900	63.700	63.800	55.664	29,810
2022-09-14	64.000	64.000	63.700	64.000	55.838	10,180
2022-09-13	63.500	65.000	63.500	64.000	55.838	6,430
2022-09-12	63.500	64.500	63.500	64.000	55.838	2,150
2022-09-09	64.500	64.500	63.500	63.500	55.402	31,460
2022-09-08	64.300	64.500	64.000	64.000	55.838	17,530
2022-09-07	65.000	65.000	64.300	64.300	56.100	760
2022-09-06	64.500	64.500	64.450	64.450	56.231	15,120
2022-09-05	64.650	64.650	64.500	64.500	56.274	17,050
2022-09-02	65.250	65.250	64.600	64.600	56.361	6,560
2022-09-01	65.250	65.550	65.000	65.250	56.929	3,950
2022-08-31	65.700	65.800	64.500	65.600	57.234	3,190
2022-08-30	65.800	65.800	65.250	65.250	56.929	3,010
2022-08-26	65.800	65.800	65.800	65.800	57.408	5,740
2022-08-25	66.000	66.000	64.750	64.750	56.492	4,740
2022-08-24	64.650	65.500	64.650	64.650	56.405	3,180
2022-08-23	65.500	65.500	64.650	64.650	56.405	1,950
2022-08-22	65.000	65.000	64.900	65.000	56.710	6,850
2022-08-19	65.000	66.000	64.650	66.000	57.583	14,130
2022-08-18	66.000	66.000	64.500	64.650	56.405	5,920
2022-08-17	64.500	66.200	64.500	66.200	57.757	22,210
2022-08-16	64.500	66.000	64.500	65.200	56.885	12,580
2022-08-15	64.000	65.000	64.000	64.500	56.274	10,290
2022-08-12	64.000	64.950	64.000	64.500	56.274	21,670
2022-08-11	64.000	64.000	63.000	64.000	55.838	3,890
2022-08-10	63.800	63.800	63.800	63.800	55.664	9,570
2022-08-09	63.800	63.800	63.600	63.800	55.664	460
2022-08-08	64.000	64.000	63.000	64.000	55.838	7,300
2022-08-05	64.000	64.000	64.000	64.000	55.838	460

← NewerPage 17 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.