House of Investments Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-04	3.940	3.940	3.940	3.940	3.477	24,000
2023-07-03	3.960	3.960	3.940	3.940	3.477	101,000
2023-06-29	3.980	3.980	3.970	3.970	3.504	38,000
2023-06-27	3.990	3.990	3.990	3.990	3.521	34,000
2023-06-23	4.010	4.010	4.000	4.000	3.530	118,000
2023-06-22	4.020	4.020	4.020	4.020	3.548	39,000
2023-06-21	4.040	4.070	4.020	4.020	3.548	173,000
2023-06-20	4.040	4.040	4.040	4.040	3.565	33,000
2023-06-19	4.110	4.110	4.110	4.110	3.627	316,000
2023-06-16	4.140	4.140	4.130	4.130	3.645	65,000
2023-06-15	4.160	4.190	4.160	4.160	3.671	112,000
2023-06-14	4.210	4.210	4.170	4.200	3.707	195,000
2023-06-13	4.300	4.300	4.280	4.280	3.777	14,000
2023-06-08	4.300	4.380	4.300	4.320	3.813	9,000
2023-06-07	4.320	4.340	4.320	4.340	3.830	81,000
2023-06-06	4.320	4.480	4.300	4.480	3.954	35,000
2023-06-05	4.300	4.520	4.300	4.500	3.971	21,000
2023-05-31	4.300	4.490	4.300	4.490	3.963	10,000
2023-05-30	4.320	4.490	4.300	4.390	3.874	32,000
2023-05-29	4.400	4.470	4.320	4.470	3.945	121,000
2023-05-25	4.400	4.590	4.400	4.500	3.971	25,000
2023-05-24	4.510	4.510	4.460	4.460	3.936	39,000
2023-05-23	4.630	4.630	4.500	4.510	3.980	92,000
2023-05-22	4.760	4.760	4.620	4.660	4.113	99,000
2023-05-19	4.830	4.830	4.710	4.760	4.201	258,000
2023-05-18	4.840	4.840	4.800	4.800	4.236	156,000
2023-05-17	4.700	4.800	4.650	4.800	4.236	113,000
2023-05-16	4.800	4.800	4.800	4.800	4.236	20,000
2023-05-15	4.780	4.810	4.780	4.800	4.236	40,000
2023-05-12	4.790	4.800	4.750	4.800	4.236	62,000
2023-05-10	4.790	4.790	4.450	4.700	4.148	50,000
2023-05-09	4.840	4.840	3.950	4.740	4.183	203,000
2023-05-08	5.000	5.000	4.950	4.960	4.377	57,000
2023-05-05	4.990	5.000	4.890	4.960	4.377	15,200
2023-05-04	5.080	5.080	4.800	5.000	4.413	383,800
2023-05-03	5.390	5.390	5.000	5.020	4.430	332,000
2023-05-02	5.000	5.000	4.860	4.860	4.289	214,900
2023-04-28	5.100	5.160	4.850	5.000	4.413	724,000
2023-04-27	4.550	5.300	4.500	5.000	4.413	1,564,000
2023-04-25	3.900	3.990	3.810	3.960	3.495	529,000
2023-04-24	3.830	3.940	3.830	3.900	3.442	154,000
2023-04-18	3.850	3.860	3.850	3.860	3.407	7,000
2023-04-14	3.400	3.400	3.400	3.400	3.001	10,000
2023-04-05	3.370	3.380	3.370	3.370	2.974	15,000
2023-03-31	3.790	3.790	3.790	3.790	3.345	1,000
2023-03-23	3.820	3.830	3.820	3.830	3.380	7,000
2023-03-22	3.450	3.450	3.450	3.450	3.045	11,000
2023-03-15	3.450	3.450	3.450	3.450	3.045	13,000
2023-03-10	3.480	3.600	3.480	3.600	3.177	7,000
2023-03-08	3.480	3.480	3.480	3.480	3.071	4,000
2023-03-07	3.480	3.480	3.480	3.480	3.071	5,000
2023-03-01	3.640	3.640	3.630	3.630	3.204	28,000
2023-02-28	3.640	3.640	3.640	3.640	3.212	4,000
2023-02-20	3.920	3.920	3.920	3.920	3.460	1,000
2023-02-16	3.880	3.880	3.880	3.880	3.424	5,000
2023-02-15	3.930	3.930	3.900	3.900	3.442	6,000
2023-02-14	3.910	3.910	3.910	3.910	3.451	5,000
2023-02-10	3.940	3.940	3.730	3.730	3.292	84,000
2023-02-09	3.790	3.990	3.790	3.950	3.486	286,000
2023-02-08	3.800	3.890	3.700	3.890	3.433	190,000

← NewerPage 8 of 11 · 623 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.