First Philippine Holdings Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-12	68.500	68.500	65.000	65.000	55.779	10,570
2022-05-11	68.500	68.700	68.500	68.500	58.783	22,400
2022-05-10	69.700	69.700	68.650	68.700	58.955	24,080
2022-05-06	70.200	70.200	69.850	69.850	59.941	3,820
2022-05-05	69.900	69.900	69.700	69.850	59.941	6,060
2022-05-04	69.900	69.900	69.900	69.900	59.984	4,930
2022-05-02	69.950	69.950	69.950	69.950	60.027	5,780
2022-04-29	70.150	70.150	69.950	69.950	60.027	6,000
2022-04-28	70.000	70.150	70.000	70.150	60.199	11,140
2022-04-27	70.000	70.000	70.000	70.000	60.070	6,610
2022-04-26	70.000	70.400	70.000	70.300	60.328	1,260
2022-04-25	70.000	70.000	70.000	70.000	60.070	8,520
2022-04-22	70.000	70.550	70.000	70.000	60.070	1,280
2022-04-21	70.600	70.600	70.000	70.000	60.070	1,210
2022-04-20	70.200	70.200	70.200	70.200	60.242	90
2022-04-19	70.000	70.600	70.000	70.200	60.242	7,060
2022-04-18	69.950	70.400	69.950	70.400	60.413	13,460
2022-04-13	70.400	70.400	69.950	69.950	60.027	530
2022-04-12	70.000	70.300	69.950	69.950	60.027	35,320
2022-04-11	70.000	70.050	69.950	69.950	60.027	47,750
2022-04-08	70.100	70.400	70.100	70.400	60.413	3,780
2022-04-07	70.050	70.400	70.000	70.400	60.413	2,030
2022-04-06	70.000	70.150	70.000	70.050	60.113	18,310
2022-04-05	70.000	70.400	70.000	70.350	60.370	6,550
2022-04-04	70.400	70.400	70.000	70.000	60.070	50,890
2022-04-01	70.000	70.400	70.000	70.350	60.370	14,180
2022-03-31	70.000	70.200	69.950	70.200	60.242	36,960
2022-03-30	69.950	70.200	69.950	70.000	60.070	38,280
2022-03-29	69.950	69.950	69.950	69.950	60.027	6,300
2022-03-28	69.900	69.950	69.850	69.950	60.027	19,300
2022-03-25	69.650	69.650	69.500	69.550	59.684	2,910
2022-03-24	69.950	69.950	69.900	69.900	59.984	2,640
2022-03-23	69.750	69.950	69.750	69.950	60.027	780
2022-03-22	69.950	69.950	69.500	69.500	59.641	4,150
2022-03-21	69.950	69.950	69.100	69.950	60.027	10,000
2022-03-18	69.950	70.000	69.500	69.950	60.027	3,740
2022-03-17	69.950	69.950	68.600	69.000	59.212	3,210
2022-03-16	69.500	69.500	68.500	68.600	58.869	13,470
2022-03-15	70.000	70.000	69.500	69.500	59.641	16,850
2022-03-14	70.100	70.100	69.700	70.000	60.070	21,980
2022-03-11	70.100	70.100	70.000	70.100	60.156	20,550
2022-03-10	70.050	70.250	70.050	70.150	60.199	4,990
2022-03-09	70.150	70.250	70.000	70.250	60.285	15,550
2022-03-08	70.350	70.350	70.000	70.000	60.070	43,220
2022-03-07	70.800	70.800	70.350	70.350	60.370	12,710
2022-03-04	70.500	70.750	70.400	70.600	60.585	115,680
2022-03-03	70.500	70.700	70.400	70.500	60.499	68,560
2022-03-02	70.750	70.800	70.450	70.500	60.499	11,460
2022-03-01	70.600	70.750	70.500	70.750	60.714	26,920
2022-02-28	70.650	70.750	70.600	70.650	60.628	13,360
2022-02-24	70.850	70.950	70.650	70.650	60.628	49,420
2022-02-23	70.900	70.950	70.800	70.900	60.842	215,310
2022-02-22	70.900	70.900	70.850	70.900	60.842	12,980
2022-02-21	71.200	71.200	70.850	71.000	60.928	35,620
2022-02-18	71.000	71.200	70.750	71.000	60.928	46,270
2022-02-17	70.800	71.500	70.700	71.000	60.928	110,860
2022-02-16	70.800	71.000	70.800	70.850	60.800	68,310
2022-02-15	70.700	70.850	70.650	70.800	60.757	3,910
2022-02-14	70.700	71.000	70.700	70.700	60.671	22,190
2022-02-11	71.000	71.000	70.750	70.750	60.714	2,320

← NewerPage 19 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.