House of Investments Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-26 | 3.320 | 3.320 | 3.320 | 3.320 | 3.007 | 15,000 |
| 2025-05-23 | 3.270 | 3.270 | 3.260 | 3.260 | 2.952 | 2,000 |
| 2025-05-22 | 3.380 | 3.380 | 3.380 | 3.380 | 3.061 | 30,000 |
| 2025-05-20 | 3.400 | 3.400 | 3.390 | 3.390 | 3.070 | 31,000 |
| 2025-05-19 | 3.420 | 3.420 | 3.390 | 3.390 | 3.070 | 271,000 |
| 2025-05-16 | 3.420 | 3.420 | 3.420 | 3.420 | 3.097 | 10,000 |
| 2025-05-15 | 3.530 | 3.530 | 3.390 | 3.390 | 3.070 | 90,000 |
| 2025-05-13 | 3.500 | 3.500 | 3.500 | 3.500 | 3.170 | 50,000 |
| 2025-05-07 | 3.480 | 3.490 | 3.480 | 3.490 | 3.161 | 26,000 |
| 2025-05-06 | 3.410 | 3.450 | 3.360 | 3.450 | 3.124 | 15,000 |
| 2025-05-02 | 3.420 | 3.490 | 3.420 | 3.490 | 3.161 | 9,000 |
| 2025-04-29 | 3.420 | 3.420 | 3.420 | 3.420 | 3.097 | 10,000 |
| 2025-04-25 | 3.410 | 3.500 | 3.410 | 3.500 | 3.170 | 11,000 |
| 2025-04-24 | 3.370 | 3.370 | 3.360 | 3.360 | 3.043 | 10,000 |
| 2025-04-23 | 3.500 | 3.500 | 3.500 | 3.500 | 3.170 | 241,000 |
| 2025-04-08 | 3.480 | 3.480 | 3.480 | 3.480 | 3.152 | 1,000 |
| 2025-04-07 | 3.500 | 3.500 | 3.500 | 3.500 | 3.170 | 10,000 |
| 2025-04-04 | 3.360 | 3.360 | 3.360 | 3.360 | 3.043 | 10,000 |
| 2025-04-03 | 3.350 | 3.350 | 3.350 | 3.350 | 3.034 | 2,000 |
| 2025-04-02 | 3.450 | 3.500 | 3.450 | 3.450 | 3.124 | 318,000 |
| 2025-03-28 | 3.450 | 3.450 | 3.450 | 3.450 | 3.124 | 50,000 |
| 2025-03-26 | 3.500 | 3.500 | 3.450 | 3.450 | 3.124 | 31,000 |
| 2025-03-25 | 3.310 | 3.400 | 3.310 | 3.400 | 3.079 | 264,000 |
| 2025-03-21 | 3.400 | 3.410 | 3.400 | 3.400 | 3.079 | 154,000 |
| 2025-03-20 | 3.420 | 3.530 | 3.410 | 3.530 | 3.197 | 26,000 |
| 2025-03-19 | 3.420 | 3.420 | 3.420 | 3.420 | 3.097 | 1,000 |
| 2025-03-17 | 3.420 | 3.530 | 3.420 | 3.530 | 3.197 | 11,000 |
| 2025-03-12 | 3.500 | 3.570 | 3.500 | 3.570 | 3.233 | 24,000 |
| 2025-03-11 | 3.540 | 3.570 | 3.540 | 3.570 | 3.233 | 14,000 |
| 2025-03-04 | 3.450 | 3.450 | 3.450 | 3.450 | 3.124 | 3,000 |
| 2025-03-03 | 3.420 | 3.420 | 3.420 | 3.420 | 3.097 | 6,000 |
| 2025-02-27 | 3.410 | 3.420 | 3.410 | 3.410 | 3.088 | 13,000 |
| 2025-02-21 | 3.410 | 3.410 | 3.410 | 3.410 | 3.088 | 3,000 |
| 2025-02-20 | 3.560 | 3.570 | 3.560 | 3.570 | 3.233 | 7,000 |
| 2025-02-13 | 3.300 | 3.300 | 3.240 | 3.240 | 2.934 | 15,000 |
| 2025-02-11 | 3.470 | 3.480 | 3.470 | 3.480 | 3.152 | 10,000 |
| 2025-01-31 | 3.480 | 3.480 | 3.480 | 3.480 | 3.152 | 1,000 |
| 2025-01-30 | 3.560 | 3.560 | 3.300 | 3.490 | 3.161 | 7,000 |
| 2025-01-27 | 3.330 | 3.330 | 3.300 | 3.300 | 2.989 | 61,000 |
| 2025-01-22 | 3.550 | 3.550 | 3.480 | 3.550 | 3.215 | 18,000 |
| 2025-01-20 | 3.550 | 3.550 | 3.550 | 3.550 | 3.215 | 7,000 |
| 2025-01-16 | 3.570 | 3.570 | 3.570 | 3.570 | 3.233 | 3,000 |
| 2025-01-14 | 3.380 | 3.380 | 3.360 | 3.360 | 3.043 | 37,000 |
| 2025-01-13 | 3.390 | 3.390 | 3.390 | 3.390 | 3.070 | 112,000 |
| 2025-01-10 | 3.390 | 3.390 | 3.390 | 3.390 | 3.070 | 203,000 |
| 2025-01-09 | 3.390 | 3.390 | 3.390 | 3.390 | 3.070 | 45,000 |
| 2025-01-08 | 3.390 | 3.390 | 3.390 | 3.390 | 3.070 | 57,000 |
| 2025-01-07 | 3.370 | 3.390 | 3.370 | 3.390 | 3.070 | 95,000 |
| 2025-01-06 | 3.420 | 3.420 | 3.420 | 3.420 | 3.097 | 81,000 |
| 2025-01-03 | 3.420 | 3.420 | 3.420 | 3.420 | 3.097 | 57,000 |
| 2024-12-27 | 3.450 | 3.450 | 3.380 | 3.380 | 3.061 | 30,000 |
| 2024-12-23 | 3.450 | 3.450 | 3.450 | 3.450 | 3.124 | 5,000 |
| 2024-12-19 | 3.400 | 3.400 | 3.400 | 3.400 | 3.079 | 10,000 |
| 2024-12-16 | 3.500 | 3.500 | 3.500 | 3.500 | 3.170 | 8,000 |
| 2024-12-12 | 3.570 | 3.570 | 3.570 | 3.570 | 3.233 | 10,000 |
| 2024-12-09 | 3.500 | 3.500 | 3.500 | 3.500 | 3.170 | 20,000 |
| 2024-12-06 | 3.500 | 3.500 | 3.500 | 3.500 | 3.170 | 340,000 |
| 2024-12-05 | 3.580 | 3.580 | 3.500 | 3.500 | 3.170 | 109,000 |
| 2024-12-04 | 3.500 | 3.500 | 3.500 | 3.500 | 3.170 | 20,000 |
| 2024-11-20 | 3.500 | 3.500 | 3.480 | 3.480 | 3.152 | 46,000 |
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.