First Philippine Holdings Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-25	57.400	57.400	57.300	57.400	54.735	2,390
2025-04-24	57.150	57.250	57.150	57.200	54.544	1,680
2025-04-23	57.150	57.700	57.150	57.250	54.592	9,980
2025-04-22	57.700	57.700	57.700	57.700	55.021	1,170
2025-04-21	56.900	57.000	56.900	57.000	54.353	6,470
2025-04-16	57.600	57.600	56.800	56.900	54.258	1,330
2025-04-15	57.900	57.900	56.800	57.900	55.211	2,930
2025-04-14	58.000	58.000	56.650	58.000	55.307	1,390
2025-04-11	56.600	58.000	56.600	56.650	54.020	1,600
2025-04-10	58.000	58.000	56.450	56.500	53.876	12,820
2025-04-08	57.800	57.800	56.500	56.500	53.876	13,920
2025-04-07	58.650	58.650	57.500	57.900	55.211	1,280
2025-04-04	57.600	58.700	56.600	56.650	54.020	1,620
2025-04-03	58.700	58.700	57.600	58.000	55.307	3,950
2025-04-02	58.750	58.750	56.600	58.700	55.974	311,980
2025-03-31	57.500	57.500	56.500	56.500	53.876	16,030
2025-03-28	57.300	57.400	57.200	57.200	54.544	4,110
2025-03-27	58.800	58.800	57.500	57.500	54.830	7,750
2025-03-26	58.950	58.950	57.500	57.500	54.830	11,880
2025-03-25	57.500	57.800	57.500	57.500	54.830	10,780
2025-03-24	57.750	57.750	57.500	57.500	54.830	1,000
2025-03-21	58.700	58.900	57.750	57.750	55.068	4,730
2025-03-20	57.800	58.700	57.800	58.700	55.974	7,500
2025-03-19	58.700	58.700	57.800	57.800	55.116	2,580
2025-03-18	58.700	58.700	57.600	58.200	55.498	1,210
2025-03-17	57.900	58.900	57.900	58.500	55.784	8,640
2025-03-14	57.700	57.900	57.500	57.900	55.211	10,810
2025-03-13	57.850	59.000	57.750	57.800	55.116	12,530
2025-03-12	57.850	57.850	57.800	57.800	55.116	8,370
2025-03-11	59.000	59.000	57.850	57.850	55.164	120
2025-03-10	58.600	58.600	57.800	57.800	55.116	5,850
2025-03-07	58.100	59.000	58.100	58.600	55.879	6,600
2025-03-06	58.000	58.100	58.000	58.000	55.307	6,300
2025-03-05	58.900	58.900	57.850	57.850	55.164	13,120
2025-03-04	58.500	58.500	57.850	57.850	55.164	12,290
2025-03-03	58.800	59.000	58.000	58.000	55.307	41,190
2025-02-28	59.000	59.100	58.900	58.900	56.165	6,150
2025-02-27	58.250	59.000	58.250	59.000	56.260	5,010
2025-02-26	58.900	58.900	58.200	58.900	56.165	2,660
2025-02-25	58.600	59.500	58.250	58.250	55.545	28,410
2025-02-24	59.500	59.500	58.600	58.600	55.879	1,080
2025-02-21	60.000	60.000	60.000	60.000	57.214	200
2025-02-20	58.600	60.000	58.600	60.000	57.214	20
2025-02-19	60.000	60.000	59.000	60.000	57.214	101,320
2025-02-18	60.300	60.300	58.500	59.000	56.260	1,160
2025-02-17	60.000	60.000	58.550	60.000	57.214	4,540
2025-02-14	58.550	58.550	58.550	58.550	55.831	110
2025-02-13	60.000	60.000	58.550	58.550	55.831	130
2025-02-12	58.950	59.000	58.950	58.950	56.213	3,910
2025-02-11	58.700	58.700	58.500	58.700	55.974	1,520
2025-02-10	59.000	60.000	58.500	58.650	55.927	9,870
2025-02-07	60.300	60.300	58.500	58.600	55.879	5,120
2025-02-06	60.350	60.350	60.300	60.300	57.500	300
2025-02-05	60.000	60.350	60.000	60.350	57.548	180
2025-02-04	58.500	59.900	58.500	58.500	55.784	12,720
2025-02-03	58.500	59.900	58.500	59.900	57.119	920
2025-01-31	60.200	60.200	58.500	58.500	55.784	10,710
2025-01-30	58.600	59.100	58.500	58.500	55.784	1,450
2025-01-28	60.400	60.400	59.000	59.100	56.356	2,090
2025-01-27	60.000	60.400	59.000	59.000	56.260	5,720

← NewerPage 7 of 21 · 1,218 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.