First Philippine Holdings Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-24	78.400	79.400	78.000	79.400	77.095	77,160
2025-07-23	78.050	78.400	78.000	78.400	76.124	69,390
2025-07-22	78.000	78.100	77.800	78.000	75.736	76,090
2025-07-21	78.000	78.100	77.000	77.000	74.765	25,120
2025-07-18	76.500	78.000	76.500	78.000	75.736	18,380
2025-07-17	78.900	78.900	76.500	76.500	74.280	24,910
2025-07-16	77.500	79.000	74.550	78.900	76.610	53,470
2025-07-15	78.950	78.950	77.500	77.500	75.251	29,090
2025-07-14	77.800	79.000	77.500	79.000	76.707	46,660
2025-07-11	77.500	79.000	77.500	78.300	76.027	54,260
2025-07-10	76.000	77.200	76.000	76.500	74.280	49,560
2025-07-09	74.550	76.600	74.550	76.000	73.794	70,280
2025-07-08	75.600	76.000	74.500	75.000	72.823	55,340
2025-07-07	74.100	74.500	74.100	74.500	72.338	10,190
2025-07-04	75.500	75.500	74.000	74.500	72.338	10,370
2025-07-03	74.900	76.000	73.700	74.950	72.775	71,460
2025-07-02	73.900	74.900	72.850	74.900	72.726	51,660
2025-07-01	72.500	74.000	72.500	73.850	71.707	261,470
2025-06-30	72.200	74.000	72.200	73.000	70.881	18,950
2025-06-27	73.500	73.500	72.150	72.550	70.444	38,870
2025-06-26	73.000	76.300	72.950	73.800	71.658	55,800
2025-06-25	73.100	74.200	71.200	72.300	70.202	130,330
2025-06-24	71.000	75.000	71.000	73.000	70.881	37,670
2025-06-23	77.750	77.750	74.200	74.200	72.046	71,060
2025-06-20	79.500	79.500	77.700	77.750	75.493	773,070
2025-06-19	83.000	83.000	79.400	80.000	77.678	102,660
2025-06-18	84.100	84.100	82.650	83.000	80.591	32,430
2025-06-17	84.000	84.500	84.000	84.000	81.562	4,116,990
2025-06-16	86.500	88.000	81.400	81.400	79.037	262,060
2025-06-13	76.100	86.500	76.100	86.500	83.989	3,067,060
2025-06-11	66.200	76.000	66.200	76.000	73.794	3,067,710
2025-06-10	65.500	65.500	65.000	65.500	63.599	167,850
2025-06-09	65.100	65.400	65.000	65.400	63.502	109,120
2025-06-05	63.600	65.100	63.600	65.100	63.210	46,490
2025-06-04	64.000	64.000	63.500	63.600	61.754	38,220
2025-06-03	66.600	66.800	64.000	64.250	62.385	182,570
2025-06-02	61.700	66.500	61.700	66.500	64.570	745,980
2025-05-30	61.150	61.500	61.000	61.500	59.715	45,600
2025-05-29	60.750	61.000	60.000	61.000	59.230	100,730
2025-05-28	60.000	60.900	60.000	60.750	58.987	18,220
2025-05-27	61.000	61.000	59.000	60.000	58.259	7,100
2025-05-26	61.350	61.400	61.000	61.150	59.375	9,730
2025-05-23	61.200	61.350	61.000	61.350	58.501	149,040
2025-05-22	61.000	61.200	61.000	61.200	58.358	30,890
2025-05-21	61.000	61.200	61.000	61.000	58.168	5,530
2025-05-20	61.700	61.700	61.000	61.000	58.168	12,990
2025-05-19	60.200	61.200	60.000	61.000	58.168	25,070
2025-05-16	60.500	61.400	60.500	61.000	58.168	17,470
2025-05-15	59.600	60.000	59.500	60.000	57.214	32,760
2025-05-14	58.600	59.500	58.600	59.000	56.260	29,990
2025-05-13	58.300	58.500	58.000	58.500	55.784	38,390
2025-05-09	57.400	58.400	57.300	57.900	55.211	47,440
2025-05-08	57.500	57.500	57.250	57.400	54.735	55,620
2025-05-07	57.500	57.500	57.200	57.400	54.735	51,150
2025-05-06	58.500	58.500	57.500	57.500	54.830	293,250
2025-05-05	58.100	58.500	57.000	58.500	55.784	42,150
2025-05-02	57.600	58.500	57.100	58.000	55.307	21,250
2025-04-30	57.700	58.500	57.600	58.500	55.784	39,940
2025-04-29	57.700	57.700	57.500	57.700	55.021	1,760
2025-04-28	57.400	57.700	57.400	57.700	55.021	7,040

← NewerPage 6 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.