First Philippine Holdings Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-20	73.400	73.400	72.000	72.050	69.959	13,340
2025-10-17	72.000	73.500	72.000	73.400	71.270	5,250
2025-10-16	73.800	73.800	72.000	72.000	69.910	7,970
2025-10-15	73.000	74.000	73.000	73.950	71.804	150
2025-10-14	72.000	72.000	71.500	72.000	69.910	20,930
2025-10-13	73.000	73.000	71.800	72.000	69.910	65,440
2025-10-10	72.100	73.000	72.100	73.000	70.881	4,120
2025-10-09	72.250	72.400	72.100	72.100	70.007	43,330
2025-10-08	72.800	72.800	72.800	72.800	70.687	20
2025-10-07	72.200	72.700	72.000	72.700	70.590	30,890
2025-10-06	72.600	72.600	72.250	72.350	70.250	19,610
2025-10-03	72.250	72.600	72.250	72.600	70.493	38,850
2025-10-02	72.550	72.550	72.350	72.400	70.299	61,220
2025-10-01	73.100	73.100	73.100	73.100	70.978	220
2025-09-30	73.250	74.000	73.250	74.000	71.852	27,160
2025-09-29	74.000	74.950	74.000	74.000	71.852	313,100
2025-09-26	74.500	75.000	73.900	75.000	72.823	35,370
2025-09-25	73.900	75.500	73.900	75.000	72.823	47,360
2025-09-24	75.500	75.500	74.200	74.200	72.046	13,150
2025-09-23	75.000	76.000	75.000	75.500	73.309	5,330
2025-09-22	74.500	75.000	74.500	75.000	72.823	3,500
2025-09-19	76.000	76.000	74.500	74.500	72.338	2,120
2025-09-18	75.900	75.900	75.900	75.900	73.697	6,180
2025-09-17	76.500	76.500	73.700	74.200	72.046	47,180
2025-09-16	77.400	77.400	76.600	76.600	74.377	13,330
2025-09-15	78.100	78.100	77.400	77.400	75.153	15,380
2025-09-12	78.100	78.100	77.500	78.100	75.833	22,830
2025-09-11	78.200	78.200	78.100	78.100	75.833	14,030
2025-09-10	78.550	79.000	78.100	79.000	76.707	26,170
2025-09-09	77.500	78.600	77.500	78.600	76.319	16,940
2025-09-08	77.500	78.000	77.500	78.000	75.736	102,440
2025-09-05	77.400	78.000	77.400	77.500	75.251	11,740
2025-09-04	77.400	77.500	77.400	77.500	75.251	18,190
2025-09-03	77.300	77.400	77.300	77.400	75.153	5,230
2025-09-02	77.200	77.200	77.200	77.200	74.959	4,480
2025-09-01	77.100	78.550	77.100	77.200	74.959	440
2025-08-29	77.000	77.500	77.000	77.100	74.862	9,020
2025-08-28	77.050	77.050	77.000	77.000	74.765	1,980
2025-08-27	77.100	77.200	77.000	77.200	74.959	24,360
2025-08-26	77.000	77.200	77.000	77.100	74.862	21,900
2025-08-22	77.000	77.100	77.000	77.100	74.862	4,490
2025-08-20	78.000	78.000	76.900	77.000	74.765	59,690
2025-08-19	78.000	78.000	78.000	78.000	75.736	9,280
2025-08-18	78.650	78.650	78.000	78.000	75.736	14,700
2025-08-15	79.000	79.900	78.650	78.650	76.367	70,570
2025-08-14	79.100	79.950	79.000	79.000	76.707	22,900
2025-08-13	79.950	79.950	79.100	79.100	76.804	36,520
2025-08-12	79.750	79.950	79.750	79.950	77.629	8,380
2025-08-11	79.950	79.950	79.500	79.750	77.435	50,870
2025-08-08	80.700	81.000	79.950	79.950	77.629	8,740
2025-08-07	80.700	80.700	80.000	80.000	77.678	50,600
2025-08-06	78.700	80.700	78.650	80.700	78.358	49,020
2025-08-05	80.050	80.450	80.000	80.000	77.678	75,450
2025-08-04	78.700	80.000	78.700	80.000	77.678	91,010
2025-08-01	78.650	80.000	78.650	80.000	77.678	18,320
2025-07-31	80.000	80.050	78.350	78.650	76.367	6,840
2025-07-30	80.000	80.200	78.700	80.000	77.678	99,770
2025-07-29	78.050	80.000	78.050	80.000	77.678	22,950
2025-07-28	78.000	79.700	78.000	79.700	77.387	44,480
2025-07-25	79.400	79.500	79.000	79.200	76.901	11,820

← NewerPage 5 of 21 · 1,216 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.