First Philippine Holdings Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-22	89.600	90.000	88.950	89.950	89.950	147,840
2026-07-21	88.300	90.000	88.300	89.500	89.500	198,800
2026-07-20	86.000	88.000	86.000	87.950	87.950	103,220
2026-07-17	86.550	86.550	85.150	86.000	86.000	43,420
2026-07-16	87.500	88.000	86.000	86.550	86.550	105,140
2026-07-15	84.000	88.900	84.000	87.500	87.500	393,810
2026-07-14	82.000	83.000	81.800	83.000	83.000	21,020
2026-07-13	81.000	81.800	81.000	81.800	81.800	11,790
2026-07-10	81.800	81.800	81.800	81.800	81.800	11,320
2026-07-09	82.000	82.950	81.800	81.800	81.800	8,720
2026-07-08	81.000	82.000	81.000	82.000	82.000	16,270
2026-07-07	79.650	81.700	79.650	81.000	81.000	4,340
2026-07-06	79.500	79.500	79.050	79.500	79.500	3,190
2026-07-03	80.000	80.000	79.500	79.500	79.500	45,280
2026-07-02	80.000	80.500	80.000	80.000	80.000	31,960
2026-07-01	82.000	82.000	81.500	81.500	81.500	620
2026-06-30	80.000	82.000	80.000	82.000	82.000	70,100
2026-06-29	79.750	80.000	79.750	80.000	80.000	6,330
2026-06-26	80.000	80.000	80.000	80.000	80.000	22,340
2026-06-25	80.000	80.000	80.000	80.000	80.000	120
2026-06-24	80.000	80.000	80.000	80.000	80.000	53,990
2026-06-23	80.000	81.000	80.000	80.000	80.000	1,190
2026-06-22	80.000	81.500	80.000	81.500	81.500	2,040
2026-06-19	82.000	82.000	82.000	82.000	82.000	22,980
2026-06-18	82.000	82.000	82.000	82.000	82.000	70,030
2026-06-17	82.100	82.100	82.000	82.000	82.000	183,290
2026-06-16	80.000	82.000	80.000	82.000	82.000	21,040
2026-06-15	77.050	80.000	77.050	80.000	80.000	17,900
2026-06-11	79.900	79.900	77.050	77.050	77.050	800
2026-06-10	80.000	80.000	79.900	79.900	78.800	50
2026-06-09	81.000	81.000	80.000	80.000	78.899	17,680
2026-06-08	81.000	81.000	80.500	80.500	79.392	5,100
2026-06-05	80.000	80.500	80.000	80.500	79.392	440
2026-06-04	80.000	80.000	80.000	80.000	78.899	5,900
2026-06-03	81.000	81.000	80.000	80.000	78.899	6,150
2026-06-02	81.000	81.000	80.950	81.000	79.885	25,810
2026-06-01	79.400	81.000	79.400	81.000	79.885	7,360
2026-05-29	79.000	79.400	79.000	79.400	78.307	1,110
2026-05-28	79.500	79.500	79.000	79.000	77.912	5,360
2026-05-26	79.000	79.500	79.000	79.500	78.406	14,250
2026-05-25	79.450	79.450	79.000	79.000	77.912	6,050
2026-05-22	79.450	79.500	79.450	79.450	78.356	132,790
2026-05-21	79.500	79.500	79.400	79.500	78.406	9,170
2026-05-20	79.800	80.000	79.500	79.500	78.406	61,440
2026-05-19	80.600	83.800	79.100	79.800	78.701	17,190
2026-05-18	83.800	83.800	79.500	80.600	79.490	109,040
2026-05-15	84.000	84.000	83.000	83.000	81.857	11,730
2026-05-14	83.000	84.000	83.000	84.000	82.844	39,200
2026-05-13	82.000	83.450	79.450	83.000	81.857	106,710
2026-05-12	84.250	84.250	83.000	83.000	81.857	59,390
2026-05-11	83.000	84.200	83.000	84.200	83.041	123,080
2026-05-08	83.000	83.100	82.950	83.000	81.857	68,330
2026-05-07	82.100	83.000	82.000	82.900	81.759	34,730
2026-05-06	81.050	82.000	81.050	82.000	80.871	16,880
2026-05-05	79.750	82.000	79.200	81.000	79.885	250,180
2026-05-04	80.500	80.500	79.750	79.750	78.652	8,640
2026-04-30	80.000	80.500	80.000	80.500	79.392	3,920
2026-04-29	77.500	80.000	77.500	80.000	78.899	50,890
2026-04-28	77.500	78.850	77.500	78.850	77.765	3,900
2026-04-27	78.850	78.850	78.050	78.850	77.765	4,600

← NewerPage 2 of 3 · 125 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.