Filinvest Development Coproration historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-12-02 | 4.790 | 4.790 | 4.790 | 4.790 | 4.650 | 11,000 |
| 2025-12-01 | 4.800 | 4.800 | 4.800 | 4.800 | 4.660 | 2,000 |
| 2025-11-27 | 4.800 | 4.800 | 4.800 | 4.800 | 4.660 | 4,000 |
| 2025-11-26 | 4.900 | 4.900 | 4.410 | 4.410 | 4.281 | 8,000 |
| 2025-11-25 | 4.900 | 4.900 | 4.890 | 4.890 | 4.747 | 4,000 |
| 2025-11-24 | 4.900 | 4.900 | 4.900 | 4.900 | 4.757 | 17,000 |
| 2025-11-21 | 4.270 | 4.380 | 4.270 | 4.380 | 4.252 | 16,000 |
| 2025-11-20 | 4.280 | 4.280 | 4.280 | 4.280 | 4.155 | 43,000 |
| 2025-11-19 | 4.500 | 4.500 | 4.500 | 4.500 | 4.369 | 2,000 |
| 2025-11-13 | 4.320 | 4.480 | 4.200 | 4.480 | 4.349 | 6,000 |
| 2025-11-06 | 4.520 | 4.520 | 4.510 | 4.520 | 4.388 | 20,000 |
| 2025-11-04 | 4.520 | 4.520 | 4.520 | 4.520 | 4.388 | 2,000 |
| 2025-11-03 | 4.520 | 4.520 | 4.520 | 4.520 | 4.388 | 1,000 |
| 2025-10-29 | 4.520 | 4.520 | 4.520 | 4.520 | 4.388 | 3,000 |
| 2025-10-27 | 4.530 | 4.530 | 4.530 | 4.530 | 4.398 | 6,000 |
| 2025-10-24 | 4.520 | 4.520 | 4.520 | 4.520 | 4.388 | 3,000 |
| 2025-10-23 | 4.530 | 4.530 | 4.530 | 4.530 | 4.398 | 1,000 |
← NewerPage 4 of 4 · 197 trading days
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-05-11 | 0.1403 PHP |
| 2025-05-16 | 0.1403 PHP |
| 2024-05-17 | 0.1035 PHP |
| 2023-05-17 | 0.0653 PHP |
| 2022-05-17 | 0.0701 PHP |
| 2021-05-18 | 0.0980 PHP |
| 2020-07-17 | 0.1384 PHP |
| 2019-05-22 | 0.1000 PHP |
Open, high, low and close are as traded (PHP). Adjusted close accounts for splits and dividends. Educational only, not financial advice.