House of Investments Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-15 | 3.630 | 3.650 | 3.500 | 3.500 | 3.170 | 144,000 |
| 2024-11-07 | 3.450 | 3.450 | 3.450 | 3.450 | 3.124 | 10,000 |
| 2024-10-30 | 3.480 | 3.480 | 3.460 | 3.460 | 3.133 | 11,000 |
| 2024-10-29 | 3.480 | 3.480 | 3.480 | 3.480 | 3.152 | 3,000 |
| 2024-10-25 | 3.650 | 3.650 | 3.650 | 3.650 | 3.306 | 19,000 |
| 2024-10-22 | 3.650 | 3.650 | 3.650 | 3.650 | 3.306 | 5,000 |
| 2024-10-21 | 3.650 | 3.650 | 3.650 | 3.650 | 3.306 | 1,000 |
| 2024-10-17 | 3.540 | 3.540 | 3.540 | 3.540 | 3.206 | 30,000 |
| 2024-10-16 | 3.540 | 3.540 | 3.540 | 3.540 | 3.206 | 8,000 |
| 2024-10-15 | 3.480 | 3.480 | 3.480 | 3.480 | 3.152 | 1,000 |
| 2024-10-10 | 3.500 | 3.500 | 3.500 | 3.500 | 3.170 | 45,000 |
| 2024-09-30 | 3.510 | 3.510 | 3.500 | 3.500 | 3.170 | 111,000 |
| 2024-09-27 | 3.550 | 3.550 | 3.550 | 3.550 | 3.215 | 5,000 |
| 2024-09-26 | 3.560 | 3.560 | 3.550 | 3.550 | 3.215 | 59,000 |
| 2024-09-24 | 3.530 | 3.550 | 3.530 | 3.550 | 3.215 | 435,000 |
| 2024-09-23 | 3.550 | 3.550 | 3.500 | 3.500 | 3.170 | 661,000 |
| 2024-09-20 | 3.500 | 3.500 | 3.500 | 3.500 | 3.170 | 145,000 |
| 2024-09-18 | 3.500 | 3.500 | 3.500 | 3.500 | 3.170 | 14,000 |
| 2024-09-17 | 3.800 | 3.800 | 3.500 | 3.500 | 3.170 | 54,000 |
| 2024-09-16 | 3.460 | 3.460 | 3.460 | 3.460 | 3.133 | 150,000 |
| 2024-09-13 | 3.450 | 3.450 | 3.450 | 3.450 | 3.124 | 49,000 |
| 2024-09-12 | 3.530 | 3.600 | 3.500 | 3.500 | 3.170 | 194,000 |
| 2024-09-10 | 3.530 | 3.530 | 3.530 | 3.530 | 3.197 | 1,000 |
| 2024-09-09 | 3.550 | 3.550 | 3.550 | 3.550 | 3.215 | 10,000 |
| 2024-09-06 | 3.500 | 3.500 | 3.500 | 3.500 | 3.170 | 10,000 |
| 2024-08-30 | 3.500 | 3.500 | 3.500 | 3.500 | 3.170 | 1,000 |
| 2024-08-29 | 3.400 | 3.400 | 3.400 | 3.400 | 3.079 | 640,000 |
| 2024-08-28 | 3.400 | 3.400 | 3.400 | 3.400 | 3.079 | 1,000 |
| 2024-08-27 | 3.600 | 3.600 | 3.100 | 3.400 | 3.079 | 53,000 |
| 2024-08-22 | 3.770 | 3.850 | 3.770 | 3.850 | 3.487 | 8,000 |
| 2024-08-21 | 3.820 | 3.820 | 3.800 | 3.800 | 3.396 | 8,000 |
| 2024-08-20 | 3.850 | 3.850 | 3.850 | 3.850 | 3.441 | 5,000 |
| 2024-08-16 | 3.990 | 4.000 | 3.990 | 3.990 | 3.566 | 11,000 |
| 2024-08-15 | 4.080 | 4.090 | 3.990 | 4.000 | 3.575 | 71,000 |
| 2024-08-14 | 3.590 | 4.300 | 3.590 | 4.090 | 3.655 | 160,000 |
| 2024-08-09 | 3.600 | 3.600 | 3.600 | 3.600 | 3.217 | 7,000 |
| 2024-08-07 | 3.240 | 3.240 | 3.240 | 3.240 | 2.896 | 9,000 |
| 2024-08-02 | 3.240 | 3.240 | 3.240 | 3.240 | 2.896 | 1,000 |
| 2024-07-18 | 3.310 | 3.310 | 3.300 | 3.300 | 2.949 | 4,000 |
| 2024-07-10 | 3.300 | 3.300 | 3.300 | 3.300 | 2.949 | 5,000 |
| 2024-07-08 | 3.300 | 3.300 | 3.300 | 3.300 | 2.949 | 1,000 |
| 2024-07-05 | 3.330 | 3.330 | 3.300 | 3.300 | 2.949 | 20,000 |
| 2024-06-28 | 3.510 | 3.510 | 3.510 | 3.510 | 3.137 | 1,000 |
| 2024-05-23 | 3.440 | 3.460 | 3.430 | 3.430 | 3.065 | 51,000 |
| 2024-05-21 | 3.510 | 3.510 | 3.410 | 3.410 | 3.048 | 3,000 |
| 2024-05-10 | 3.510 | 3.510 | 3.510 | 3.510 | 3.137 | 50,000 |
| 2024-04-29 | 3.510 | 3.510 | 3.510 | 3.510 | 3.137 | 5,000 |
| 2024-04-25 | 3.320 | 3.320 | 3.320 | 3.320 | 2.967 | 1,000 |
| 2024-04-24 | 3.320 | 3.320 | 3.320 | 3.320 | 2.967 | 4,000 |
| 2024-04-02 | 3.500 | 3.500 | 3.500 | 3.500 | 3.128 | 26,000 |
| 2024-03-20 | 3.490 | 3.490 | 3.490 | 3.490 | 3.119 | 14,000 |
| 2024-03-19 | 3.310 | 3.310 | 3.300 | 3.300 | 2.949 | 10,000 |
| 2024-03-18 | 3.600 | 3.600 | 3.300 | 3.300 | 2.949 | 310,000 |
| 2024-02-08 | 3.840 | 3.840 | 3.840 | 3.840 | 3.432 | 1,000 |
| 2024-02-07 | 3.700 | 3.700 | 3.600 | 3.600 | 3.217 | 17,000 |
| 2024-01-31 | 3.750 | 3.970 | 3.750 | 3.850 | 3.441 | 70,000 |
| 2024-01-24 | 3.420 | 3.420 | 3.350 | 3.350 | 2.994 | 20,000 |
| 2024-01-19 | 3.400 | 3.400 | 3.400 | 3.400 | 3.039 | 25,000 |
| 2024-01-18 | 3.410 | 3.410 | 3.320 | 3.320 | 2.967 | 450,000 |
| 2024-01-17 | 3.610 | 3.610 | 3.500 | 3.500 | 3.128 | 76,000 |
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.