House of Investments Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-02-06 | 4.800 | 4.800 | 4.800 | 4.800 | 4.569 | 200,000 |
| 2026-02-05 | 4.700 | 4.800 | 4.700 | 4.800 | 4.569 | 147,000 |
| 2026-02-04 | 4.600 | 4.600 | 4.600 | 4.600 | 4.379 | 32,000 |
| 2026-01-28 | 4.940 | 4.940 | 4.940 | 4.940 | 4.703 | 2,000 |
| 2026-01-27 | 4.940 | 4.940 | 4.940 | 4.940 | 4.703 | 1,000 |
| 2026-01-26 | 4.740 | 4.940 | 4.740 | 4.940 | 4.703 | 469,000 |
| 2026-01-23 | 4.740 | 4.740 | 4.740 | 4.740 | 4.512 | 1,000 |
| 2026-01-22 | 4.550 | 4.550 | 4.550 | 4.550 | 4.331 | 2,000 |
| 2026-01-21 | 4.600 | 4.600 | 4.520 | 4.520 | 4.303 | 113,000 |
| 2026-01-20 | 4.590 | 4.590 | 4.590 | 4.590 | 4.369 | 9,000 |
| 2026-01-16 | 4.750 | 4.750 | 4.600 | 4.600 | 4.379 | 73,000 |
| 2026-01-15 | 4.610 | 4.610 | 4.600 | 4.600 | 4.379 | 152,000 |
| 2026-01-09 | 4.780 | 4.790 | 4.780 | 4.790 | 4.560 | 6,000 |
| 2026-01-07 | 4.880 | 4.880 | 4.600 | 4.650 | 4.426 | 263,000 |
| 2026-01-06 | 4.800 | 4.870 | 4.800 | 4.800 | 4.569 | 219,000 |
| 2026-01-05 | 4.800 | 4.800 | 4.800 | 4.800 | 4.569 | 6,000 |
| 2026-01-02 | 4.800 | 4.800 | 4.800 | 4.800 | 4.569 | 550,000 |
| 2025-12-26 | 4.510 | 4.600 | 4.510 | 4.600 | 4.379 | 177,000 |
| 2025-12-23 | 4.500 | 4.500 | 4.500 | 4.500 | 4.284 | 77,000 |
| 2025-12-22 | 4.480 | 4.480 | 4.400 | 4.480 | 4.265 | 84,000 |
| 2025-12-19 | 4.400 | 4.410 | 4.400 | 4.400 | 4.189 | 100,000 |
| 2025-12-18 | 4.390 | 4.400 | 4.390 | 4.400 | 4.189 | 340,000 |
| 2025-12-17 | 4.400 | 4.400 | 4.400 | 4.400 | 4.189 | 12,000 |
| 2025-12-15 | 4.290 | 4.290 | 4.290 | 4.290 | 4.084 | 8,000 |
| 2025-12-11 | 4.380 | 4.380 | 4.380 | 4.380 | 4.169 | 3,000 |
| 2025-12-10 | 4.340 | 4.340 | 4.200 | 4.340 | 4.131 | 221,000 |
| 2025-12-05 | 4.200 | 4.200 | 4.200 | 4.200 | 3.998 | 294,000 |
| 2025-12-04 | 4.250 | 4.250 | 4.150 | 4.150 | 3.951 | 201,000 |
| 2025-12-03 | 4.200 | 4.200 | 4.200 | 4.200 | 3.998 | 2,000 |
| 2025-12-02 | 4.200 | 4.200 | 4.200 | 4.200 | 3.998 | 4,000 |
| 2025-11-28 | 4.250 | 4.250 | 4.250 | 4.250 | 4.046 | 100,000 |
| 2025-11-27 | 4.250 | 4.250 | 4.250 | 4.250 | 4.046 | 100,000 |
| 2025-11-26 | 4.150 | 4.250 | 4.150 | 4.250 | 4.046 | 142,000 |
| 2025-11-25 | 4.100 | 4.100 | 4.100 | 4.100 | 3.903 | 2,000 |
| 2025-11-24 | 4.010 | 4.010 | 4.000 | 4.000 | 3.808 | 195,000 |
| 2025-11-21 | 4.000 | 4.000 | 4.000 | 4.000 | 3.808 | 8,000 |
| 2025-11-20 | 4.100 | 4.100 | 4.000 | 4.000 | 3.808 | 3,000 |
| 2025-11-19 | 4.010 | 4.010 | 4.000 | 4.000 | 3.808 | 210,000 |
| 2025-11-18 | 3.920 | 4.000 | 3.920 | 4.000 | 3.808 | 332,000 |
| 2025-11-17 | 3.830 | 3.900 | 3.830 | 3.900 | 3.713 | 480,000 |
| 2025-11-14 | 3.580 | 3.830 | 3.580 | 3.800 | 3.617 | 462,000 |
| 2025-11-13 | 3.520 | 3.520 | 3.520 | 3.520 | 3.351 | 3,000 |
| 2025-11-12 | 3.550 | 3.550 | 3.550 | 3.550 | 3.379 | 300,000 |
| 2025-11-03 | 3.680 | 3.680 | 3.640 | 3.640 | 3.465 | 327,000 |
| 2025-10-30 | 3.700 | 3.700 | 3.700 | 3.700 | 3.522 | 110,000 |
| 2025-10-28 | 3.700 | 3.700 | 3.700 | 3.700 | 3.522 | 530,000 |
| 2025-10-27 | 3.700 | 3.700 | 3.700 | 3.700 | 3.522 | 200,000 |
| 2025-10-24 | 3.690 | 3.690 | 3.690 | 3.690 | 3.513 | 5,000 |
| 2025-10-22 | 3.700 | 3.700 | 3.700 | 3.700 | 3.522 | 10,000 |
| 2025-10-16 | 3.750 | 3.750 | 3.750 | 3.750 | 3.570 | 50,000 |
| 2025-10-15 | 3.750 | 3.750 | 3.750 | 3.750 | 3.570 | 36,000 |
| 2025-10-14 | 3.750 | 3.750 | 3.750 | 3.750 | 3.570 | 295,000 |
| 2025-10-13 | 3.750 | 3.750 | 3.750 | 3.750 | 3.570 | 250,000 |
| 2025-10-10 | 3.750 | 3.750 | 3.750 | 3.750 | 3.570 | 141,000 |
| 2025-10-09 | 3.830 | 3.830 | 3.800 | 3.800 | 3.617 | 167,000 |
| 2025-10-08 | 3.800 | 3.800 | 3.800 | 3.800 | 3.617 | 50,000 |
| 2025-10-07 | 3.800 | 3.800 | 3.800 | 3.800 | 3.617 | 90,000 |
| 2025-10-06 | 3.800 | 3.850 | 3.800 | 3.850 | 3.665 | 688,000 |
| 2025-10-03 | 3.730 | 3.800 | 3.730 | 3.800 | 3.617 | 33,000 |
| 2025-10-01 | 3.880 | 3.880 | 3.840 | 3.850 | 3.665 | 90,000 |
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.