First Philippine Holdings Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-24	78.950	79.500	78.950	79.000	77.912	9,310
2026-04-23	78.000	78.500	78.000	78.000	76.926	3,020
2026-04-22	77.500	78.000	77.500	78.000	76.926	19,590
2026-04-21	77.500	78.000	77.500	78.000	76.926	12,540
2026-04-20	78.450	79.950	77.900	77.900	76.828	20,930
2026-04-17	76.500	78.450	76.500	78.450	77.370	41,010
2026-04-16	77.000	77.500	77.000	77.100	76.039	9,060
2026-04-15	77.000	77.000	77.000	77.000	75.940	190
2026-04-14	77.500	77.500	74.000	74.100	73.080	33,240
2026-04-13	75.500	77.000	75.500	77.000	75.940	3,290
2026-04-10	77.000	79.900	77.000	78.000	76.926	11,010
2026-04-08	77.000	79.950	77.000	77.000	75.940	8,260
2026-04-07	77.950	77.950	75.000	75.000	73.968	9,030
2026-04-06	73.300	77.950	73.300	77.950	76.877	100
2026-04-01	75.000	78.950	73.200	75.050	74.017	21,270
2026-03-31	73.200	78.950	73.050	73.100	72.094	41,480
2026-03-30	73.100	73.300	73.100	73.200	72.192	6,660
2026-03-27	77.800	77.800	73.050	73.050	72.044	2,370
2026-03-26	77.850	77.950	77.000	77.950	76.877	28,030
2026-03-25	73.000	77.950	73.000	77.950	76.877	1,400
2026-03-24	74.000	75.000	74.000	75.000	73.968	4,760
2026-03-23	75.600	75.600	73.000	74.000	72.981	16,890
2026-03-19	75.100	75.600	74.200	75.600	74.559	19,780
2026-03-18	73.600	73.600	73.600	73.600	72.587	36,400
2026-03-17	74.000	74.000	73.600	73.600	72.587	7,960
2026-03-16	75.000	75.000	74.000	74.000	72.981	104,250
2026-03-13	74.800	75.000	74.800	75.000	73.968	35,400
2026-03-12	75.300	75.300	75.000	75.000	73.968	920
2026-03-11	75.000	75.000	74.450	74.450	73.425	150,600
2026-03-10	75.000	75.000	73.650	75.000	73.968	124,620
2026-03-09	77.050	77.050	76.400	76.400	75.348	137,100
2026-03-05	78.400	78.400	78.400	78.400	77.321	30
2026-03-04	78.050	78.050	78.000	78.000	76.926	6,010
2026-03-03	79.500	79.500	78.050	78.050	76.976	1,420
2026-03-02	80.950	80.950	79.200	79.500	78.406	730
2026-02-27	78.000	80.950	78.000	79.200	78.110	15,050
2026-02-26	81.300	81.300	78.200	81.000	79.885	15,380
2026-02-25	78.000	81.500	78.000	81.300	80.181	173,160
2026-02-24	78.000	78.000	78.000	78.000	76.926	11,600
2026-02-23	79.000	80.000	78.500	78.500	77.419	36,310
2026-02-20	79.000	79.000	79.000	79.000	77.912	13,190
2026-02-19	81.050	81.500	79.350	79.350	78.258	42,150
2026-02-18	78.500	81.000	78.500	81.000	79.885	165,420
2026-02-16	78.000	78.000	78.000	78.000	76.926	39,280
2026-02-13	79.000	79.000	78.000	78.000	76.926	16,990
2026-02-12	78.500	79.000	78.500	79.000	77.912	20,040
2026-02-11	77.000	78.500	77.000	78.500	77.419	7,910
2026-02-10	77.000	77.600	77.000	77.600	76.532	12,330
2026-02-09	77.000	78.000	73.500	77.000	75.940	5,580
2026-02-06	78.000	78.000	77.000	77.000	75.940	3,760
2026-02-05	77.500	77.500	77.500	77.500	76.433	2,840
2026-02-04	76.900	77.050	76.900	77.000	75.940	16,450
2026-02-03	76.800	76.800	73.500	76.800	75.743	16,180
2026-02-02	77.000	77.000	76.900	76.900	75.841	360
2026-01-30	77.000	77.500	77.000	77.000	75.940	15,060
2026-01-29	77.200	77.200	76.000	76.000	74.954	9,260
2026-01-28	77.200	78.500	77.200	77.200	76.137	38,320
2026-01-27	78.500	78.500	77.000	77.000	75.940	39,800
2026-01-26	77.950	78.500	77.950	78.500	77.419	25,040
2026-01-23	78.000	78.000	77.100	77.950	76.877	3,340

← NewerPage 3 of 5 · 241 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.