House of Investments Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-12-17 | 3.550 | 3.550 | 3.500 | 3.500 | 3.089 | 310,000 |
| 2021-12-13 | 3.500 | 3.500 | 3.500 | 3.500 | 3.089 | 129,000 |
| 2021-12-10 | 3.500 | 3.500 | 3.500 | 3.500 | 3.089 | 1,000 |
| 2021-12-09 | 3.580 | 3.580 | 3.580 | 3.580 | 3.159 | 10,000 |
| 2021-12-07 | 3.560 | 3.560 | 3.500 | 3.500 | 3.089 | 20,000 |
| 2021-12-06 | 3.580 | 3.580 | 3.580 | 3.580 | 3.159 | 1,000 |
| 2021-12-03 | 3.570 | 3.570 | 3.500 | 3.500 | 3.089 | 5,000 |
| 2021-12-02 | 3.580 | 3.580 | 3.500 | 3.500 | 3.089 | 70,000 |
| 2021-12-01 | 3.530 | 3.530 | 3.530 | 3.530 | 3.115 | 26,000 |
| 2021-11-29 | 3.650 | 3.650 | 3.530 | 3.550 | 3.133 | 106,000 |
| 2021-11-26 | 3.700 | 3.700 | 3.690 | 3.690 | 3.257 | 20,000 |
| 2021-11-23 | 3.790 | 3.790 | 3.790 | 3.790 | 3.345 | 13,000 |
| 2021-11-19 | 3.820 | 3.820 | 3.820 | 3.820 | 3.371 | 33,000 |
| 2021-11-18 | 3.900 | 3.900 | 3.900 | 3.900 | 3.442 | 3,000 |
| 2021-11-17 | 3.910 | 3.920 | 3.900 | 3.900 | 3.442 | 8,000 |
| 2021-11-16 | 3.820 | 3.820 | 3.820 | 3.820 | 3.371 | 20,000 |
| 2021-11-11 | 3.800 | 3.800 | 3.800 | 3.800 | 3.354 | 12,000 |
| 2021-11-10 | 3.860 | 3.860 | 3.840 | 3.840 | 3.389 | 11,000 |
| 2021-11-09 | 3.900 | 3.900 | 3.850 | 3.900 | 3.442 | 23,000 |
| 2021-11-08 | 3.800 | 3.900 | 3.800 | 3.900 | 3.442 | 45,000 |
| 2021-11-05 | 3.880 | 3.900 | 3.880 | 3.900 | 3.442 | 2,260,000 |
| 2021-11-04 | 3.970 | 3.980 | 3.880 | 3.900 | 3.442 | 4,588,000 |
| 2021-10-25 | 3.930 | 3.930 | 3.930 | 3.930 | 3.468 | 26,000 |
| 2021-10-22 | 3.650 | 3.670 | 3.640 | 3.670 | 3.239 | 48,000 |
| 2021-10-20 | 3.640 | 3.640 | 3.640 | 3.640 | 3.212 | 24,000 |
| 2021-10-15 | 3.640 | 3.640 | 3.630 | 3.630 | 3.204 | 3,000 |
| 2021-10-14 | 3.610 | 3.610 | 3.610 | 3.610 | 3.186 | 271,000 |
← NewerPage 11 of 11 · 627 trading days
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.