First Philippine Holdings Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-04	64.000	64.000	63.200	64.000	55.838	35,130
2022-08-03	64.950	64.950	63.000	63.100	55.053	25,490
2022-08-02	66.000	66.000	64.000	64.950	56.667	8,060
2022-08-01	64.950	65.000	64.000	64.500	56.274	2,870
2022-07-29	64.500	64.950	64.500	64.500	56.274	1,430
2022-07-28	64.900	64.950	64.900	64.950	56.667	2,270
2022-07-27	64.800	64.850	64.800	64.850	56.580	8,330
2022-07-26	65.000	65.000	64.000	64.850	56.580	3,770
2022-07-25	64.000	65.000	64.000	64.000	55.838	2,740
2022-07-22	64.000	64.000	63.000	63.000	54.966	21,440
2022-07-21	62.900	64.000	61.200	64.000	55.838	38,960
2022-07-20	61.200	62.900	61.000	62.900	54.878	15,710
2022-07-19	61.150	62.000	61.000	61.000	53.221	15,300
2022-07-18	62.900	62.900	61.100	61.150	53.351	3,740
2022-07-15	62.900	62.900	61.500	62.500	54.529	2,450
2022-07-14	61.000	62.900	61.000	62.900	54.878	7,900
2022-07-13	61.000	62.000	61.000	61.000	53.221	1,830
2022-07-12	62.800	62.800	61.000	61.200	53.395	850
2022-07-11	62.200	62.200	61.000	61.000	53.221	590
2022-07-08	62.200	62.900	62.200	62.900	54.878	16,260
2022-07-07	62.000	62.000	62.000	62.000	54.093	13,400
2022-07-06	61.000	62.000	61.000	62.000	54.093	2,450
2022-07-05	60.200	60.200	60.200	60.200	52.523	2,370
2022-07-04	60.200	60.200	60.200	60.200	52.523	500
2022-07-01	60.500	60.500	60.250	60.250	52.566	13,390
2022-06-30	60.500	60.500	60.500	60.500	52.784	4,540
2022-06-29	60.500	60.550	60.500	60.500	52.784	8,870
2022-06-28	61.950	61.950	60.050	60.500	52.784	38,940
2022-06-27	61.000	61.500	58.000	60.050	52.392	119,590
2022-06-24	61.100	61.100	61.000	61.000	53.221	1,360
2022-06-23	61.500	62.000	60.500	61.000	53.221	21,000
2022-06-22	60.250	61.000	60.250	60.500	52.784	53,910
2022-06-21	63.000	63.000	60.100	60.200	52.523	630
2022-06-20	63.000	63.300	60.000	60.000	52.348	39,650
2022-06-17	65.000	65.000	63.000	63.000	54.966	33,810
2022-06-16	65.000	67.000	65.000	65.000	56.710	123,110
2022-06-15	65.100	66.950	65.050	65.050	56.754	3,880
2022-06-14	66.000	67.000	65.000	66.000	57.583	4,780
2022-06-13	66.250	67.000	66.000	66.000	57.583	9,170
2022-06-10	67.700	67.700	65.000	66.000	57.583	1,250
2022-06-09	67.000	67.900	66.900	67.000	57.496	30,300
2022-06-08	67.500	68.000	67.000	67.000	57.496	43,260
2022-06-07	68.000	68.000	67.500	67.500	57.925	920
2022-06-06	67.800	68.500	67.000	67.000	57.496	12,770
2022-06-03	68.500	68.500	67.600	67.800	58.182	2,150
2022-06-02	67.900	67.900	67.550	67.600	58.011	14,650
2022-06-01	67.900	68.000	67.850	67.850	58.225	50,520
2022-05-31	67.900	67.900	67.550	67.550	57.968	16,880
2022-05-30	68.000	68.000	67.950	67.950	58.311	470
2022-05-27	67.000	67.500	67.000	67.500	57.925	9,130
2022-05-26	67.500	68.400	66.900	67.500	57.925	91,820
2022-05-25	67.800	68.000	66.800	67.000	57.496	39,420
2022-05-24	69.000	69.000	67.200	67.600	58.011	11,710
2022-05-23	70.000	70.000	68.550	68.550	58.826	23,460
2022-05-20	68.000	68.600	68.000	68.600	58.869	2,330
2022-05-19	68.350	68.350	68.000	68.000	58.354	230
2022-05-18	68.000	68.350	66.500	67.500	57.925	9,000
2022-05-17	65.400	70.000	65.400	66.500	57.067	1,360
2022-05-16	65.200	68.500	65.100	65.400	56.123	7,280
2022-05-13	65.200	65.600	65.200	65.200	55.951	103,660

← NewerPage 18 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.