House of Investments Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-01-16 | 3.790 | 3.790 | 3.590 | 3.610 | 3.226 | 10,000 |
| 2024-01-15 | 3.560 | 3.790 | 3.560 | 3.790 | 3.387 | 360,000 |
| 2024-01-12 | 3.560 | 3.560 | 3.560 | 3.560 | 3.182 | 1,000 |
| 2024-01-11 | 3.560 | 3.560 | 3.560 | 3.560 | 3.182 | 174,000 |
| 2024-01-10 | 3.500 | 3.560 | 3.500 | 3.560 | 3.182 | 267,000 |
| 2024-01-09 | 3.450 | 3.500 | 3.450 | 3.500 | 3.128 | 62,000 |
| 2024-01-08 | 3.470 | 3.480 | 3.470 | 3.480 | 3.110 | 7,000 |
| 2024-01-05 | 3.300 | 3.300 | 3.220 | 3.220 | 2.878 | 30,000 |
| 2024-01-04 | 3.500 | 3.500 | 3.500 | 3.500 | 3.128 | 22,000 |
| 2024-01-03 | 3.500 | 3.500 | 3.500 | 3.500 | 3.128 | 20,000 |
| 2024-01-02 | 3.270 | 3.270 | 3.270 | 3.270 | 2.922 | 50,000 |
| 2023-12-21 | 3.270 | 3.270 | 3.270 | 3.270 | 2.922 | 20,000 |
| 2023-12-20 | 3.270 | 3.270 | 3.270 | 3.270 | 2.922 | 107,000 |
| 2023-12-07 | 3.240 | 3.240 | 3.240 | 3.240 | 2.896 | 45,000 |
| 2023-12-04 | 3.230 | 3.230 | 3.230 | 3.230 | 2.887 | 1,000 |
| 2023-12-01 | 3.210 | 3.230 | 3.210 | 3.230 | 2.887 | 3,000 |
| 2023-11-30 | 3.270 | 3.270 | 3.250 | 3.270 | 2.922 | 54,000 |
| 2023-11-28 | 3.250 | 3.250 | 3.250 | 3.250 | 2.905 | 3,000 |
| 2023-11-24 | 3.300 | 3.300 | 3.300 | 3.300 | 2.949 | 8,000 |
| 2023-11-23 | 3.350 | 3.350 | 3.350 | 3.350 | 2.994 | 14,000 |
| 2023-11-20 | 3.400 | 3.500 | 3.350 | 3.350 | 2.994 | 20,000 |
| 2023-11-17 | 3.350 | 3.350 | 3.350 | 3.350 | 2.994 | 5,000 |
| 2023-11-16 | 3.400 | 3.400 | 3.350 | 3.350 | 2.994 | 76,000 |
| 2023-11-15 | 3.400 | 3.400 | 3.400 | 3.400 | 3.039 | 5,000 |
| 2023-10-26 | 3.540 | 3.540 | 3.540 | 3.540 | 3.164 | 6,000 |
| 2023-10-25 | 3.560 | 3.560 | 3.530 | 3.540 | 3.164 | 87,000 |
| 2023-10-24 | 3.560 | 3.560 | 3.550 | 3.550 | 3.173 | 100,000 |
| 2023-10-20 | 3.560 | 3.560 | 3.560 | 3.560 | 3.182 | 305,000 |
| 2023-10-17 | 3.900 | 3.900 | 3.900 | 3.900 | 3.485 | 10,000 |
| 2023-10-13 | 3.700 | 3.870 | 3.700 | 3.870 | 3.459 | 24,000 |
| 2023-10-12 | 3.880 | 3.880 | 3.880 | 3.880 | 3.468 | 10,000 |
| 2023-10-11 | 3.700 | 3.700 | 3.700 | 3.700 | 3.307 | 45,000 |
| 2023-10-06 | 3.700 | 3.700 | 3.700 | 3.700 | 3.307 | 1,049,000 |
| 2023-10-05 | 3.840 | 3.840 | 3.840 | 3.840 | 3.432 | 3,000 |
| 2023-10-02 | 3.700 | 3.830 | 3.700 | 3.830 | 3.423 | 12,000 |
| 2023-09-29 | 3.600 | 3.840 | 3.580 | 3.840 | 3.432 | 10,000 |
| 2023-09-28 | 3.800 | 3.800 | 3.800 | 3.800 | 3.396 | 5,000 |
| 2023-09-22 | 3.800 | 3.800 | 3.800 | 3.800 | 3.396 | 6,000 |
| 2023-09-21 | 3.750 | 3.750 | 3.750 | 3.750 | 3.351 | 2,000 |
| 2023-09-20 | 3.790 | 3.800 | 3.790 | 3.800 | 3.396 | 21,000 |
| 2023-09-19 | 3.800 | 3.800 | 3.590 | 3.590 | 3.208 | 9,000 |
| 2023-09-14 | 3.980 | 4.000 | 3.980 | 4.000 | 3.575 | 12,000 |
| 2023-09-07 | 3.750 | 3.750 | 3.750 | 3.750 | 3.351 | 1,000 |
| 2023-09-06 | 3.990 | 3.990 | 3.670 | 3.670 | 3.280 | 7,000 |
| 2023-09-05 | 3.600 | 3.600 | 3.600 | 3.600 | 3.217 | 4,000 |
| 2023-09-04 | 3.550 | 3.600 | 3.550 | 3.600 | 3.217 | 37,000 |
| 2023-09-01 | 4.040 | 4.040 | 4.040 | 4.040 | 3.611 | 1,000 |
| 2023-08-30 | 3.550 | 3.640 | 3.550 | 3.640 | 3.253 | 25,000 |
| 2023-08-22 | 3.830 | 3.830 | 3.820 | 3.820 | 3.414 | 16,000 |
| 2023-08-18 | 3.940 | 3.940 | 3.940 | 3.940 | 3.521 | 1,000 |
| 2023-08-17 | 3.830 | 3.830 | 3.830 | 3.830 | 3.423 | 7,000 |
| 2023-08-11 | 3.860 | 3.860 | 3.860 | 3.860 | 3.450 | 3,000 |
| 2023-08-07 | 4.000 | 4.000 | 4.000 | 4.000 | 3.575 | 1,000 |
| 2023-08-02 | 4.000 | 4.000 | 4.000 | 4.000 | 3.575 | 3,000 |
| 2023-07-31 | 4.000 | 4.000 | 4.000 | 4.000 | 3.530 | 70,000 |
| 2023-07-24 | 4.270 | 4.270 | 4.270 | 4.270 | 3.768 | 1,000 |
| 2023-07-20 | 4.020 | 4.020 | 4.020 | 4.020 | 3.548 | 23,000 |
| 2023-07-18 | 3.970 | 3.980 | 3.970 | 3.980 | 3.513 | 3,000 |
| 2023-07-13 | 3.800 | 3.900 | 3.800 | 3.900 | 3.442 | 8,000 |
| 2023-07-07 | 3.860 | 3.860 | 3.860 | 3.860 | 3.407 | 25,000 |
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.