First Philippine Holdings Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-10	70.900	70.950	70.650	70.950	60.885	21,500
2022-02-09	70.650	71.000	70.250	70.900	60.842	15,550
2022-02-08	70.000	71.000	70.000	71.000	60.928	10,240
2022-02-07	70.300	70.600	70.000	70.600	60.585	41,380
2022-02-04	70.600	70.600	70.300	70.300	60.328	3,960
2022-02-03	70.000	70.000	69.950	69.950	60.027	15,350
2022-02-02	70.000	70.000	69.950	70.000	60.070	58,320
2022-01-31	70.100	70.100	70.000	70.000	60.070	103,020
2022-01-28	70.200	70.200	70.100	70.100	60.156	28,070
2022-01-27	70.350	70.350	70.150	70.200	60.242	112,160
2022-01-26	70.400	70.450	70.200	70.200	60.242	66,890
2022-01-25	70.100	70.800	70.100	70.200	60.242	6,850
2022-01-24	70.200	70.250	70.100	70.100	60.156	17,390
2022-01-21	70.250	70.250	70.200	70.250	60.285	37,510
2022-01-20	70.200	70.300	70.200	70.250	60.285	14,570
2022-01-19	71.000	71.000	70.200	70.250	60.285	8,790
2022-01-18	70.250	70.800	70.200	70.200	60.242	184,900
2022-01-17	70.400	70.500	70.200	70.200	60.242	12,940
2022-01-14	70.100	71.300	70.100	70.400	60.413	2,670
2022-01-13	71.300	71.300	70.000	70.100	60.156	18,110
2022-01-12	71.400	71.400	71.350	71.350	61.229	20,200
2022-01-11	71.600	71.700	70.000	70.000	60.070	8,950
2022-01-10	71.800	71.800	69.900	70.000	60.070	36,760
2022-01-07	69.950	71.900	69.900	71.900	61.701	70,040
2022-01-06	70.050	71.000	69.950	70.000	60.070	52,350
2022-01-05	70.000	70.500	69.950	70.000	60.070	53,280
2022-01-03	70.050	70.050	69.900	70.000	60.070	53,360
2021-12-31	69.900	70.900	69.850	70.050	60.113	542,950
2021-12-29	70.000	70.000	69.850	69.900	59.984	86,080
2021-12-28	70.100	70.100	69.950	70.000	60.070	43,670
2021-12-27	71.500	71.500	70.000	70.050	60.113	86,680
2021-12-24	70.950	71.000	70.200	71.000	60.928	2,620
2021-12-23	71.800	71.800	70.100	71.000	60.928	101,910
2021-12-22	71.800	71.800	71.600	71.800	61.615	860
2021-12-21	71.900	72.000	71.800	71.950	61.744	1,242,300
2021-12-20	72.000	72.100	71.800	71.900	61.701	5,205,080
2021-12-17	71.750	71.900	71.500	71.800	61.615	2,042,090
2021-12-16	71.950	72.400	71.500	71.800	61.615	4,570
2021-12-15	72.000	72.000	71.800	71.950	61.744	19,270
2021-12-14	72.000	72.400	71.900	72.000	61.786	679,250
2021-12-13	71.950	72.600	71.950	71.950	61.744	119,280
2021-12-10	72.000	72.850	71.900	71.950	61.744	83,240
2021-12-09	72.100	72.100	71.800	71.950	61.744	180,220
2021-12-07	72.300	72.350	72.050	72.100	61.872	156,810
2021-12-06	73.300	73.300	72.350	72.350	62.087	111,680
2021-12-03	72.400	72.650	72.400	72.400	62.130	41,730
2021-12-02	73.000	73.000	72.400	72.400	62.130	53,950
2021-12-01	74.500	74.500	72.700	72.700	62.387	17,170
2021-11-29	73.000	73.000	72.700	72.750	62.430	99,690
2021-11-26	72.900	73.200	72.900	73.000	62.645	8,050
2021-11-25	72.900	73.050	72.900	72.900	62.559	40,960
2021-11-24	73.000	74.400	72.750	72.900	62.559	44,200
2021-11-23	73.000	73.150	73.000	73.000	62.645	34,610
2021-11-22	73.000	73.500	73.000	73.000	62.645	1,114,680
2021-11-19	76.500	76.500	73.000	73.000	62.645	80,350
2021-11-18	73.750	73.750	73.600	73.650	63.202	1,759,270
2021-11-17	73.600	74.500	73.600	73.750	63.288	8,420
2021-11-16	75.500	75.500	73.500	73.600	63.159	59,710
2021-11-15	74.700	76.250	74.650	74.650	63.117	30,200
2021-11-12	75.250	75.250	74.700	74.700	63.159	42,790

← NewerPage 20 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.