Filinvest Development Coproration historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-22 | 3.790 | 3.850 | 3.790 | 3.850 | 3.850 | 6,000 |
| 2026-10-21 | 4.000 | 4.000 | 4.000 | 4.000 | 4.000 | 1,000 |
| 2026-10-20 | 4.000 | 4.000 | 4.000 | 4.000 | 4.000 | 2,000 |
| 2026-10-19 | 3.900 | 3.900 | 3.770 | 3.850 | 3.850 | 207,000 |
| 2026-10-16 | 3.850 | 3.850 | 3.850 | 3.850 | 3.850 | 2,000 |
| 2026-10-15 | 3.850 | 3.850 | 3.850 | 3.850 | 3.850 | 1,000 |
| 2026-10-14 | 3.850 | 3.900 | 3.850 | 3.880 | 3.880 | 302,000 |
| 2026-10-13 | 3.770 | 3.850 | 3.770 | 3.850 | 3.850 | 2,000 |
| 2026-10-12 | 3.850 | 3.850 | 3.850 | 3.850 | 3.850 | 8,000 |
| 2026-10-09 | 3.860 | 3.890 | 3.850 | 3.850 | 3.850 | 307,000 |
| 2026-10-08 | 3.860 | 3.860 | 3.850 | 3.850 | 3.850 | 174,000 |
| 2026-10-07 | 3.900 | 4.120 | 3.900 | 3.900 | 3.900 | 16,000 |
| 2026-10-06 | 3.830 | 3.900 | 3.830 | 3.900 | 3.900 | 18,000 |
| 2026-10-05 | 4.140 | 4.140 | 3.840 | 3.840 | 3.840 | 43,000 |
| 2026-10-02 | 3.950 | 4.150 | 3.950 | 4.150 | 4.150 | 273,000 |
| 2026-09-30 | 4.070 | 4.090 | 4.070 | 4.090 | 4.090 | 2,000 |
| 2026-09-29 | 4.050 | 4.100 | 4.030 | 4.070 | 4.070 | 306,000 |
| 2026-09-28 | 4.060 | 4.060 | 3.900 | 3.900 | 3.900 | 164,000 |
| 2026-09-25 | 3.860 | 3.900 | 3.860 | 3.900 | 3.900 | 32,000 |
| 2026-09-24 | 3.850 | 3.900 | 3.850 | 3.850 | 3.850 | 108,000 |
| 2026-09-23 | 4.000 | 4.030 | 4.000 | 4.030 | 4.030 | 5,000 |
Page 1 of 1 · 21 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.