First Philippine Holdings Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-10-25	60.550	61.000	60.500	60.500	56.624	2,730
2024-10-24	60.550	60.550	60.550	60.550	56.671	240
2024-10-23	61.500	61.500	60.500	61.000	57.092	19,120
2024-10-22	61.400	61.400	60.500	61.000	57.092	31,270
2024-10-21	61.000	61.400	60.500	61.000	57.092	45,250
2024-10-18	61.000	61.000	60.700	61.000	57.092	2,740
2024-10-17	61.000	61.450	60.650	61.450	57.513	41,030
2024-10-16	60.700	61.000	60.650	60.650	56.765	17,860
2024-10-15	61.000	61.000	60.550	60.700	56.811	6,970
2024-10-14	60.600	61.000	60.600	60.700	56.811	3,430
2024-10-11	60.550	60.600	60.550	60.600	56.718	2,140
2024-10-10	60.600	61.000	60.600	60.600	56.718	130,630
2024-10-09	61.000	61.000	60.600	60.600	56.718	3,940
2024-10-08	60.950	61.000	60.750	61.000	57.092	9,870
2024-10-07	61.000	61.000	60.500	60.500	56.624	298,770
2024-10-04	60.700	61.000	60.500	61.000	57.092	36,590
2024-10-03	60.750	61.000	60.700	60.750	56.858	14,440
2024-10-02	60.750	61.000	60.750	60.750	56.858	18,910
2024-10-01	60.950	61.000	60.700	60.750	56.858	198,390
2024-09-30	60.750	61.000	60.600	60.700	56.811	59,610
2024-09-27	61.000	61.000	60.750	60.750	56.858	28,310
2024-09-26	60.800	61.000	60.650	61.000	57.092	28,980
2024-09-25	60.800	60.800	60.700	60.800	56.905	56,490
2024-09-24	60.750	60.800	60.650	60.800	56.905	143,800
2024-09-23	60.900	60.900	60.600	60.750	56.858	111,320
2024-09-20	60.950	60.950	60.500	60.900	56.999	176,550
2024-09-19	60.950	60.950	60.900	60.950	57.045	17,100
2024-09-18	60.750	61.000	60.750	60.950	57.045	24,620
2024-09-17	60.750	60.750	60.700	60.750	56.858	20,170
2024-09-16	60.750	60.800	60.700	60.750	56.858	22,580
2024-09-13	61.000	61.000	60.700	60.750	56.858	9,630
2024-09-12	61.000	61.000	60.750	61.000	57.092	62,860
2024-09-11	61.500	61.500	61.000	61.000	57.092	53,910
2024-09-10	61.600	61.600	61.500	61.500	57.560	59,500
2024-09-09	61.600	62.250	61.600	61.600	57.654	15,650
2024-09-06	61.600	61.600	61.600	61.600	57.654	8,190
2024-09-05	61.750	61.750	61.600	61.600	57.654	11,290
2024-09-04	61.850	61.850	61.750	61.750	57.794	32,740
2024-09-03	62.000	62.000	61.900	61.950	57.981	26,260
2024-09-02	62.000	62.000	61.900	62.000	58.028	33,100
2024-08-30	62.100	62.100	62.000	62.100	58.122	20,670
2024-08-29	62.350	62.350	62.100	62.100	58.122	23,250
2024-08-28	62.300	62.300	62.300	62.300	58.309	400
2024-08-27	62.050	62.200	62.000	62.200	58.215	9,190
2024-08-22	62.050	62.100	62.050	62.100	58.122	17,280
2024-08-21	62.100	62.150	62.050	62.100	58.122	118,120
2024-08-20	62.350	62.350	62.350	62.350	58.356	1,390
2024-08-19	62.350	62.350	62.050	62.050	58.075	4,140
2024-08-16	61.750	62.050	61.750	62.050	58.075	392,620
2024-08-15	62.000	62.400	61.700	61.750	57.794	4,060
2024-08-14	62.400	62.400	61.500	61.950	57.981	11,880
2024-08-13	62.000	62.400	62.000	62.000	58.028	3,310
2024-08-12	62.000	62.500	62.000	62.000	58.028	19,560
2024-08-09	63.000	63.000	62.000	62.050	58.075	2,600
2024-08-08	62.000	63.000	62.000	63.000	58.964	810
2024-08-07	62.000	62.000	61.900	62.000	58.028	7,830
2024-08-06	62.000	62.500	62.000	62.000	58.028	13,820
2024-08-05	63.000	63.000	62.000	62.000	58.028	41,510
2024-08-02	63.000	63.000	62.100	63.000	58.964	14,520
2024-08-01	63.100	63.100	62.000	63.000	58.964	9,170

← NewerPage 9 of 21 · 1,219 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.