House of Investments Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-16	4.810	4.810	4.810	4.810	4.810	1,000
2026-10-15	4.980	4.980	4.970	4.970	4.970	200
2026-10-14	5.000	5.000	5.000	5.000	5.000	600
2026-10-13	4.900	5.000	4.900	5.000	5.000	13,000
2026-10-12	4.900	4.900	4.900	4.900	4.900	1,000
2026-10-09	4.800	4.800	4.800	4.800	4.800	10,000
2026-10-08	4.810	4.810	4.800	4.800	4.800	2,000
2026-10-06	5.000	5.000	4.850	4.850	4.850	1,600
2026-10-05	5.300	5.300	5.300	5.300	5.300	1,000
2026-10-02	5.000	5.000	4.980	4.980	4.980	800
2026-10-01	5.000	5.000	5.000	5.000	5.000	462,000
2026-09-30	4.880	5.000	4.880	5.000	5.000	710,000
2026-09-21	5.000	5.000	4.980	4.980	4.980	1,600
2026-09-18	5.000	5.000	5.000	5.000	5.000	200
2026-09-17	5.000	5.000	5.000	5.000	5.000	4,800
2026-09-16	5.000	5.000	5.000	5.000	5.000	900
2026-09-15	5.000	5.000	5.000	5.000	5.000	3,000
2026-09-14	4.990	4.990	4.990	4.990	4.990	2,000
2026-09-11	4.990	4.990	4.990	4.990	4.990	1,000
2026-09-10	4.990	4.990	4.990	4.990	4.990	1,000
2026-09-09	4.970	4.990	4.970	4.990	4.990	8,000
2026-09-08	4.940	4.940	4.940	4.940	4.940	1,000
2026-09-04	4.700	4.720	4.700	4.700	4.700	4,760,000
2026-09-02	4.700	4.700	4.700	4.700	4.700	200,000
2026-08-28	5.200	5.200	4.700	4.800	4.800	475,200
2026-08-27	5.200	5.200	5.190	5.200	4.950	1,103,700
2026-08-26	5.200	5.200	5.190	5.200	4.950	4,700
2026-08-25	5.200	5.200	5.190	5.200	4.950	3,100
2026-08-24	5.200	5.200	5.200	5.200	4.950	54,400
2026-08-20	5.060	5.400	5.060	5.200	4.950	308,400
2026-08-19	5.100	5.150	5.100	5.150	4.902	52,000
2026-08-18	5.200	5.200	4.980	5.000	4.760	208,700
2026-08-17	5.440	5.440	5.200	5.200	4.950	10,400
2026-08-14	5.130	6.000	5.000	5.200	4.950	462,600
2026-08-12	5.140	5.140	5.140	5.140	4.893	2,300
2026-08-11	5.170	5.170	4.950	5.000	4.760	20,000
2026-08-10	4.650	5.480	4.650	5.190	4.941	104,000
2026-08-07	4.650	4.650	4.650	4.650	4.426	24,000
2026-08-05	4.700	4.700	4.700	4.700	4.474	596,000
2026-07-31	4.550	4.550	4.550	4.550	4.331	5,000
2026-07-29	4.750	4.750	4.750	4.750	4.522	49,000
2026-07-27	4.750	4.750	4.600	4.600	4.379	34,000
2026-07-24	4.740	4.740	4.740	4.740	4.512	15,000
2026-07-22	4.620	4.680	4.620	4.650	4.426	917,000
2026-07-21	4.880	4.880	4.880	4.880	4.645	5,000
2026-07-20	4.800	4.900	4.790	4.900	4.664	510,000
2026-07-17	4.700	4.800	4.700	4.800	4.569	112,000
2026-07-16	5.500	5.500	4.610	4.650	4.426	116,900
2026-07-15	4.440	5.000	4.400	5.000	4.760	1,058,000
2026-07-09	4.650	4.650	4.650	4.650	4.426	200,000
2026-07-06	4.600	4.600	4.600	4.600	4.379	120,000
2026-07-01	4.610	4.610	4.610	4.610	4.388	1,000
2026-06-19	4.500	4.600	4.500	4.600	4.379	11,000
2026-06-18	4.650	4.650	4.650	4.650	4.426	1,000
2026-06-17	4.650	4.650	4.650	4.650	4.426	201,000
2026-06-15	4.550	4.550	4.550	4.550	4.331	205,000
2026-06-10	4.450	4.450	4.450	4.450	4.236	14,000
2026-06-08	4.650	4.650	4.650	4.650	4.426	35,000
2026-06-05	4.650	4.650	4.650	4.650	4.426	40,000
2026-06-04	4.600	4.600	4.600	4.600	4.379	16,000

Page 1 of 3 · 169 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-08-28	0.2500 PHP
2025-08-26	0.1800 PHP
2024-08-22	0.0500 PHP
2023-08-01	0.0500 PHP
2019-08-12	0.0650 PHP

Open, high, low and close are as traded (PHP). Adjusted close accounts for splits and dividends. Educational only, not financial advice.