House of Investments Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-06-03	4.590	4.600	4.590	4.600	4.379	22,000
2026-06-02	4.410	4.590	4.400	4.590	4.369	33,000
2026-05-22	4.600	4.600	4.600	4.600	4.379	9,000
2026-05-21	4.610	4.630	4.550	4.550	4.331	21,000
2026-05-20	4.610	4.610	4.590	4.590	4.369	5,000
2026-05-18	4.810	4.810	4.680	4.680	4.455	14,500
2026-05-13	5.150	5.150	5.100	5.100	4.855	2,400
2026-05-12	5.150	5.150	5.150	5.150	4.902	16,000
2026-05-11	4.800	4.800	4.800	4.800	4.569	3,000
2026-05-08	4.810	4.810	4.800	4.800	4.569	37,000
2026-05-07	5.000	5.000	4.900	4.900	4.664	400
2026-05-06	5.220	5.220	5.000	5.000	4.760	59,500
2026-05-05	4.980	5.300	4.980	5.000	4.760	503,000
2026-05-04	4.560	4.700	4.560	4.700	4.474	99,000
2026-04-30	4.600	4.600	4.600	4.600	4.379	7,000
2026-04-24	4.800	4.800	4.800	4.800	4.569	2,000
2026-04-23	4.650	4.750	4.650	4.750	4.522	51,000
2026-04-22	4.700	4.750	4.650	4.650	4.426	34,000
2026-04-21	4.650	4.670	4.650	4.650	4.426	74,000
2026-04-20	5.000	5.000	4.650	4.650	4.426	62,300
2026-04-17	4.800	5.000	4.800	5.000	4.760	31,000
2026-04-16	4.800	4.800	4.800	4.800	4.569	1,000
2026-04-15	4.800	4.800	4.800	4.800	4.569	4,000
2026-04-14	4.600	4.600	4.600	4.600	4.379	1,000
2026-04-13	4.780	4.780	4.410	4.410	4.198	3,000
2026-04-10	4.600	4.600	4.600	4.600	4.379	1,000
2026-04-08	4.790	4.790	4.790	4.790	4.560	2,000
2026-04-06	4.690	4.690	4.690	4.690	4.465	1,000
2026-03-30	4.220	4.770	4.200	4.770	4.541	11,000
2026-03-26	4.500	4.510	4.500	4.500	4.284	242,000
2026-03-25	4.610	4.610	4.450	4.500	4.284	11,000
2026-03-24	4.400	4.610	4.400	4.610	4.388	63,000
2026-03-19	4.750	4.750	4.660	4.660	4.436	605,000
2026-03-18	4.610	5.100	4.610	4.750	4.522	4,000
2026-03-17	5.140	5.140	4.750	4.990	4.750	201,700
2026-03-16	5.150	5.150	5.150	5.150	4.902	100
2026-03-13	5.300	5.300	5.000	5.150	4.902	22,000
2026-03-12	4.950	4.950	4.950	4.950	4.712	4,000
2026-03-11	4.990	4.990	4.990	4.990	4.750	2,100
2026-03-10	5.000	5.000	5.000	5.000	4.760	119,000
2026-03-09	5.290	5.290	5.020	5.020	4.779	6,400
2026-03-06	5.290	5.290	5.010	5.290	5.036	101,500
2026-03-05	5.280	5.340	5.280	5.340	5.083	900
2026-03-04	5.020	5.300	5.020	5.280	5.026	41,000
2026-03-03	5.020	5.020	5.020	5.020	4.779	600
2026-03-02	5.030	5.030	5.010	5.020	4.779	15,400
2026-02-27	5.020	5.030	5.020	5.030	4.788	1,100
2026-02-26	5.200	5.200	5.200	5.200	4.950	100
2026-02-25	5.350	5.350	5.200	5.200	4.950	120,100
2026-02-24	5.350	5.350	5.350	5.350	5.093	700
2026-02-23	5.300	5.400	5.200	5.350	5.093	351,200
2026-02-20	5.300	5.390	5.300	5.300	5.045	23,600
2026-02-19	5.200	5.200	5.200	5.200	4.950	11,200
2026-02-18	5.200	5.420	5.100	5.200	4.950	12,200
2026-02-16	5.130	5.300	5.000	5.200	4.950	753,500
2026-02-13	5.140	5.140	5.140	5.140	4.893	200
2026-02-12	5.050	5.090	5.050	5.090	4.845	96,000
2026-02-11	4.950	4.990	4.800	4.990	4.750	127,000
2026-02-10	4.800	4.930	4.800	4.930	4.693	51,000
2026-02-09	4.800	4.800	4.750	4.800	4.569	232,000

← NewerPage 2 of 11 · 625 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.