House of Investments Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-02-08 | 3.800 | 3.890 | 3.700 | 3.890 | 3.433 | 190,000 |
| 2023-02-07 | 3.680 | 3.790 | 3.400 | 3.400 | 3.001 | 75,000 |
| 2023-02-06 | 3.200 | 3.440 | 3.200 | 3.440 | 3.036 | 29,000 |
| 2023-02-02 | 3.180 | 3.180 | 3.170 | 3.170 | 2.798 | 81,000 |
| 2023-02-01 | 3.150 | 3.200 | 3.150 | 3.150 | 2.780 | 79,000 |
| 2023-01-31 | 3.200 | 3.200 | 3.180 | 3.200 | 2.824 | 52,000 |
| 2023-01-30 | 3.400 | 3.400 | 3.170 | 3.170 | 2.798 | 180,000 |
| 2023-01-27 | 3.500 | 3.500 | 3.500 | 3.500 | 3.089 | 43,000 |
| 2023-01-26 | 3.600 | 3.610 | 3.550 | 3.550 | 3.133 | 95,000 |
| 2023-01-25 | 3.740 | 3.740 | 3.640 | 3.640 | 3.212 | 34,000 |
| 2023-01-23 | 3.740 | 3.740 | 3.740 | 3.740 | 3.301 | 4,000 |
| 2023-01-20 | 3.660 | 3.660 | 3.640 | 3.660 | 3.230 | 11,000 |
| 2023-01-19 | 3.700 | 3.700 | 3.660 | 3.660 | 3.230 | 80,000 |
| 2023-01-18 | 3.750 | 3.750 | 3.700 | 3.700 | 3.265 | 41,000 |
| 2023-01-16 | 3.730 | 3.740 | 3.730 | 3.740 | 3.301 | 10,000 |
| 2023-01-12 | 3.640 | 3.640 | 3.640 | 3.640 | 3.212 | 5,000 |
| 2023-01-04 | 3.680 | 3.680 | 3.680 | 3.680 | 3.248 | 15,000 |
| 2022-12-28 | 3.580 | 3.580 | 3.580 | 3.580 | 3.159 | 7,000 |
| 2022-12-20 | 3.550 | 3.550 | 3.550 | 3.550 | 3.133 | 27,000 |
| 2022-12-13 | 3.650 | 3.650 | 3.650 | 3.650 | 3.221 | 10,000 |
| 2022-12-12 | 3.560 | 3.560 | 3.560 | 3.560 | 3.142 | 3,000 |
| 2022-12-05 | 3.750 | 3.750 | 3.750 | 3.750 | 3.310 | 13,000 |
| 2022-11-29 | 3.500 | 3.550 | 3.500 | 3.550 | 3.133 | 54,000 |
| 2022-11-24 | 3.510 | 3.670 | 3.500 | 3.670 | 3.239 | 11,000 |
| 2022-11-22 | 3.700 | 3.700 | 3.700 | 3.700 | 3.265 | 200,000 |
| 2022-11-21 | 3.700 | 3.700 | 3.700 | 3.700 | 3.265 | 7,000 |
| 2022-11-15 | 3.400 | 3.400 | 3.400 | 3.400 | 3.001 | 5,000 |
| 2022-11-14 | 3.650 | 3.660 | 3.650 | 3.660 | 3.230 | 15,000 |
| 2022-11-04 | 3.500 | 3.500 | 3.500 | 3.500 | 3.089 | 3,000 |
| 2022-10-28 | 3.280 | 3.280 | 3.280 | 3.280 | 2.895 | 4,000 |
| 2022-10-19 | 3.720 | 3.720 | 3.720 | 3.720 | 3.283 | 2,000 |
| 2022-10-11 | 3.320 | 3.320 | 3.300 | 3.300 | 2.912 | 92,000 |
| 2022-10-10 | 3.350 | 3.350 | 3.350 | 3.350 | 2.957 | 10,000 |
| 2022-09-30 | 3.360 | 3.360 | 3.350 | 3.350 | 2.957 | 7,000 |
| 2022-09-27 | 3.370 | 3.370 | 3.360 | 3.360 | 2.965 | 10,000 |
| 2022-09-23 | 3.530 | 3.530 | 3.530 | 3.530 | 3.115 | 1,000 |
| 2022-09-22 | 3.420 | 3.420 | 3.400 | 3.400 | 3.001 | 19,000 |
| 2022-09-12 | 3.400 | 3.400 | 3.400 | 3.400 | 3.001 | 58,000 |
| 2022-09-09 | 3.400 | 3.400 | 3.400 | 3.400 | 3.001 | 3,000 |
| 2022-09-07 | 3.400 | 3.400 | 3.400 | 3.400 | 3.001 | 9,000 |
| 2022-09-01 | 3.400 | 3.400 | 3.400 | 3.400 | 3.001 | 10,000 |
| 2022-08-31 | 3.450 | 3.450 | 3.400 | 3.400 | 3.001 | 4,092,000 |
| 2022-08-26 | 3.500 | 3.500 | 3.500 | 3.500 | 3.089 | 144,000 |
| 2022-08-24 | 3.600 | 3.600 | 3.500 | 3.500 | 3.089 | 149,000 |
| 2022-08-23 | 3.500 | 3.600 | 3.500 | 3.600 | 3.177 | 21,000 |
| 2022-08-18 | 3.600 | 3.600 | 3.600 | 3.600 | 3.177 | 3,000 |
| 2022-08-17 | 3.600 | 3.600 | 3.590 | 3.590 | 3.168 | 9,000 |
| 2022-08-16 | 3.590 | 3.600 | 3.590 | 3.600 | 3.177 | 13,000 |
| 2022-08-12 | 3.540 | 3.540 | 3.540 | 3.540 | 3.124 | 3,000 |
| 2022-08-11 | 3.400 | 3.400 | 3.400 | 3.400 | 3.001 | 1,000 |
| 2022-08-04 | 3.420 | 3.420 | 3.420 | 3.420 | 3.018 | 1,000 |
| 2022-07-27 | 3.420 | 3.420 | 3.420 | 3.420 | 3.018 | 12,000 |
| 2022-07-26 | 3.420 | 3.420 | 3.420 | 3.420 | 3.018 | 20,000 |
| 2022-07-19 | 3.420 | 3.420 | 3.420 | 3.420 | 3.018 | 3,000 |
| 2022-07-18 | 3.440 | 3.440 | 3.440 | 3.440 | 3.036 | 109,000 |
| 2022-07-15 | 3.440 | 3.440 | 3.440 | 3.440 | 3.036 | 16,000 |
| 2022-07-14 | 3.480 | 3.480 | 3.480 | 3.480 | 3.071 | 18,000 |
| 2022-07-13 | 3.430 | 3.430 | 3.420 | 3.420 | 3.018 | 67,000 |
| 2022-07-12 | 3.600 | 3.600 | 3.600 | 3.600 | 3.177 | 127,000 |
| 2022-07-11 | 3.500 | 3.600 | 3.500 | 3.600 | 3.177 | 234,000 |
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.