House of Investments Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-06-30 | 3.400 | 3.400 | 3.400 | 3.400 | 3.001 | 4,000 |
| 2022-06-29 | 3.350 | 3.350 | 3.350 | 3.350 | 2.957 | 36,000 |
| 2022-06-28 | 3.310 | 3.320 | 3.310 | 3.310 | 2.921 | 43,000 |
| 2022-06-27 | 3.310 | 3.310 | 3.310 | 3.310 | 2.921 | 8,000 |
| 2022-06-23 | 3.450 | 3.450 | 3.450 | 3.450 | 3.045 | 30,000 |
| 2022-06-21 | 3.410 | 3.410 | 3.390 | 3.390 | 2.992 | 21,000 |
| 2022-06-20 | 3.490 | 3.490 | 3.410 | 3.410 | 3.009 | 45,000 |
| 2022-06-16 | 3.410 | 3.490 | 3.410 | 3.490 | 3.080 | 11,000 |
| 2022-06-10 | 3.500 | 3.500 | 3.500 | 3.500 | 3.089 | 12,000 |
| 2022-06-09 | 3.500 | 3.500 | 3.500 | 3.500 | 3.089 | 10,000 |
| 2022-06-06 | 3.500 | 3.500 | 3.500 | 3.500 | 3.089 | 24,000 |
| 2022-06-02 | 3.500 | 3.500 | 3.500 | 3.500 | 3.089 | 14,000 |
| 2022-06-01 | 3.670 | 3.670 | 3.600 | 3.600 | 3.177 | 80,000 |
| 2022-05-24 | 3.700 | 3.700 | 3.700 | 3.700 | 3.265 | 30,000 |
| 2022-05-20 | 3.680 | 3.680 | 3.680 | 3.680 | 3.248 | 25,000 |
| 2022-05-18 | 3.360 | 3.360 | 3.360 | 3.360 | 2.965 | 5,000 |
| 2022-05-16 | 3.330 | 3.330 | 3.330 | 3.330 | 2.939 | 10,000 |
| 2022-05-12 | 3.350 | 3.350 | 3.320 | 3.320 | 2.930 | 23,000 |
| 2022-05-11 | 3.350 | 3.350 | 3.350 | 3.350 | 2.957 | 7,000 |
| 2022-04-28 | 3.600 | 3.600 | 3.600 | 3.600 | 3.177 | 26,000 |
| 2022-04-20 | 3.600 | 3.600 | 3.600 | 3.600 | 3.177 | 64,000 |
| 2022-04-19 | 3.600 | 3.600 | 3.600 | 3.600 | 3.177 | 5,000 |
| 2022-04-12 | 3.600 | 3.600 | 3.600 | 3.600 | 3.177 | 10,000 |
| 2022-04-07 | 3.600 | 3.600 | 3.600 | 3.600 | 3.177 | 58,000 |
| 2022-04-06 | 3.600 | 3.600 | 3.600 | 3.600 | 3.177 | 122,000 |
| 2022-04-05 | 3.680 | 3.680 | 3.600 | 3.600 | 3.177 | 18,000 |
| 2022-03-31 | 3.680 | 3.700 | 3.680 | 3.700 | 3.265 | 35,000 |
| 2022-03-16 | 3.600 | 3.700 | 3.600 | 3.700 | 3.265 | 11,000 |
| 2022-03-14 | 3.600 | 3.600 | 3.600 | 3.600 | 3.177 | 20,000 |
| 2022-03-09 | 3.600 | 3.600 | 3.600 | 3.600 | 3.177 | 15,000 |
| 2022-03-08 | 3.500 | 3.600 | 3.500 | 3.600 | 3.177 | 62,000 |
| 2022-03-07 | 3.700 | 3.700 | 3.700 | 3.700 | 3.265 | 115,000 |
| 2022-03-03 | 3.700 | 3.700 | 3.700 | 3.700 | 3.265 | 37,000 |
| 2022-03-02 | 3.650 | 3.650 | 3.650 | 3.650 | 3.221 | 64,000 |
| 2022-02-24 | 3.650 | 3.650 | 3.650 | 3.650 | 3.221 | 5,000 |
| 2022-02-23 | 3.750 | 3.750 | 3.750 | 3.750 | 3.310 | 6,000 |
| 2022-02-22 | 3.750 | 3.750 | 3.750 | 3.750 | 3.310 | 19,000 |
| 2022-02-21 | 3.750 | 3.750 | 3.750 | 3.750 | 3.310 | 1,000 |
| 2022-02-18 | 3.870 | 3.870 | 3.750 | 3.750 | 3.310 | 145,000 |
| 2022-02-17 | 3.870 | 3.900 | 3.870 | 3.890 | 3.433 | 50,000 |
| 2022-02-16 | 3.870 | 3.870 | 3.870 | 3.870 | 3.415 | 2,000 |
| 2022-02-14 | 3.890 | 3.900 | 3.850 | 3.870 | 3.415 | 286,000 |
| 2022-02-11 | 3.890 | 3.890 | 3.890 | 3.890 | 3.433 | 30,000 |
| 2022-02-10 | 3.890 | 3.890 | 3.890 | 3.890 | 3.433 | 50,000 |
| 2022-02-09 | 3.750 | 3.800 | 3.700 | 3.800 | 3.354 | 76,000 |
| 2022-02-08 | 3.760 | 3.800 | 3.750 | 3.750 | 3.310 | 342,000 |
| 2022-02-04 | 3.710 | 3.710 | 3.710 | 3.710 | 3.274 | 1,000 |
| 2022-02-03 | 3.710 | 3.710 | 3.710 | 3.710 | 3.274 | 3,000 |
| 2022-01-31 | 3.700 | 3.880 | 3.700 | 3.700 | 3.265 | 83,000 |
| 2022-01-28 | 3.590 | 3.600 | 3.590 | 3.600 | 3.177 | 55,000 |
| 2022-01-26 | 3.600 | 3.600 | 3.600 | 3.600 | 3.177 | 3,000 |
| 2022-01-24 | 3.510 | 3.510 | 3.510 | 3.510 | 3.098 | 10,000 |
| 2022-01-17 | 3.600 | 3.600 | 3.490 | 3.490 | 3.080 | 18,000 |
| 2022-01-14 | 3.600 | 3.600 | 3.600 | 3.600 | 3.177 | 2,000 |
| 2022-01-12 | 3.600 | 3.600 | 3.600 | 3.600 | 3.177 | 4,000 |
| 2022-01-07 | 3.480 | 3.480 | 3.480 | 3.480 | 3.071 | 2,000 |
| 2022-01-05 | 3.500 | 3.500 | 3.420 | 3.420 | 3.018 | 8,000 |
| 2021-12-28 | 3.550 | 3.550 | 3.550 | 3.550 | 3.133 | 9,000 |
| 2021-12-22 | 3.500 | 3.500 | 3.500 | 3.500 | 3.089 | 35,000 |
| 2021-12-17 | 3.550 | 3.550 | 3.500 | 3.500 | 3.089 | 310,000 |
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.