First Philippine Holdings Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-01-24	59.500	60.000	59.000	59.500	56.737	12,140
2025-01-23	59.800	60.000	58.500	60.000	57.214	39,290
2025-01-22	61.000	61.000	59.550	59.550	56.785	1,060
2025-01-21	61.000	61.000	61.000	61.000	58.168	100
2025-01-20	61.000	61.000	61.000	61.000	58.168	980
2025-01-17	60.000	60.000	59.500	60.000	57.214	7,170
2025-01-16	60.750	60.750	59.500	60.000	57.214	1,950
2025-01-15	60.000	61.000	58.500	60.750	57.929	20,670
2025-01-14	61.150	61.300	61.000	61.000	58.168	62,560
2025-01-13	60.650	61.100	60.650	61.100	58.263	79,010
2025-01-10	60.200	60.200	60.000	60.200	57.405	3,680
2025-01-09	60.000	61.000	60.000	60.100	57.309	11,350
2025-01-08	60.800	60.800	60.000	60.000	57.214	8,170
2025-01-07	58.750	60.000	58.000	60.000	57.214	16,190
2025-01-06	60.400	60.800	58.000	60.800	57.977	50,070
2025-01-03	59.800	60.500	59.800	60.400	57.595	282,400
2025-01-02	59.500	60.000	59.000	60.000	57.214	14,050
2024-12-27	59.900	59.900	58.400	59.000	56.260	9,350
2024-12-26	60.000	60.000	58.500	58.500	55.784	13,470
2024-12-23	58.800	60.000	58.700	60.000	57.214	9,740
2024-12-20	58.600	58.600	58.500	58.500	55.784	10,190
2024-12-19	58.750	58.750	58.400	58.500	55.784	10,050
2024-12-18	58.600	58.600	58.400	58.500	55.784	10,470
2024-12-17	59.000	59.000	58.500	58.500	55.784	6,700
2024-12-16	59.250	59.250	58.500	58.550	55.831	35,790
2024-12-13	58.800	59.500	58.600	58.600	55.879	5,830
2024-12-12	59.500	59.500	58.800	58.800	56.070	800
2024-12-11	59.000	59.500	58.800	58.800	56.070	16,460
2024-12-10	59.100	59.500	59.000	59.000	56.260	17,890
2024-12-09	59.100	59.600	58.500	59.100	56.356	7,880
2024-12-06	59.000	59.100	59.000	59.100	56.356	4,700
2024-12-05	59.400	59.800	59.000	59.000	56.260	24,420
2024-12-04	59.100	59.100	59.100	59.100	56.356	4,000
2024-12-03	60.000	60.000	59.100	59.800	57.023	1,700
2024-12-02	59.500	60.000	59.500	60.000	57.214	3,390
2024-11-29	59.500	59.500	59.500	59.500	56.737	210
2024-11-28	59.500	60.000	59.500	59.500	56.737	27,200
2024-11-27	60.000	60.000	59.500	59.500	56.737	2,870
2024-11-26	59.500	60.000	59.500	60.000	57.214	20,500
2024-11-25	60.000	61.000	59.500	60.400	57.595	6,350
2024-11-22	59.500	61.000	59.500	60.000	57.214	6,650
2024-11-21	60.500	60.500	59.500	59.500	55.688	22,890
2024-11-20	60.400	60.900	60.000	60.100	56.250	8,230
2024-11-19	60.250	60.500	60.000	60.000	56.156	45,780
2024-11-18	60.500	60.850	60.200	60.500	56.624	2,990
2024-11-15	60.850	60.850	60.500	60.500	56.624	4,040
2024-11-14	60.400	60.500	60.200	60.200	56.343	34,890
2024-11-13	60.450	60.450	60.450	60.450	56.577	710
2024-11-12	60.500	60.550	60.400	60.400	56.531	13,350
2024-11-11	60.900	60.900	60.500	60.800	56.905	11,540
2024-11-08	60.450	60.900	60.400	60.500	56.624	11,600
2024-11-07	60.550	60.900	60.450	60.450	56.577	12,640
2024-11-06	60.550	60.600	60.550	60.550	56.671	7,410
2024-11-05	60.650	60.650	60.550	60.550	56.671	3,330
2024-11-04	60.500	60.650	60.500	60.650	56.765	4,800
2024-10-31	60.600	60.600	60.550	60.600	56.718	3,640
2024-10-30	60.500	60.550	60.400	60.500	56.624	10,060
2024-10-29	61.000	61.000	60.400	60.550	56.671	60,270
2024-10-28	61.000	61.000	60.750	61.000	57.092	877,930
2024-10-25	60.550	61.000	60.500	60.500	56.624	2,730

← NewerPage 8 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.