Filinvest Land Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-05	0.730	0.730	0.710	0.720	0.629	2,534,000
2025-02-04	0.740	0.740	0.720	0.730	0.638	1,902,000
2025-02-03	0.710	0.740	0.700	0.720	0.629	258,000
2025-01-31	0.720	0.740	0.700	0.710	0.620	3,175,000
2025-01-30	0.730	0.730	0.710	0.720	0.629	205,000
2025-01-28	0.730	0.730	0.710	0.730	0.638	85,000
2025-01-27	0.730	0.740	0.710	0.730	0.638	565,000
2025-01-24	0.720	0.740	0.700	0.700	0.612	4,091,000
2025-01-23	0.740	0.750	0.710	0.720	0.629	1,309,000
2025-01-22	0.740	0.750	0.720	0.740	0.646	4,442,000
2025-01-21	0.740	0.750	0.730	0.740	0.646	2,054,000
2025-01-20	0.760	0.760	0.740	0.750	0.655	2,170,000
2025-01-17	0.740	0.760	0.740	0.760	0.664	1,196,000
2025-01-16	0.730	0.760	0.730	0.740	0.646	3,661,000
2025-01-15	0.750	0.750	0.730	0.730	0.638	1,974,000
2025-01-14	0.750	0.760	0.750	0.750	0.655	3,215,000
2025-01-13	0.750	0.760	0.750	0.750	0.655	558,000
2025-01-10	0.750	0.760	0.740	0.760	0.664	932,000
2025-01-09	0.740	0.760	0.740	0.750	0.655	2,494,000
2025-01-08	0.750	0.760	0.740	0.740	0.646	4,209,000
2025-01-07	0.750	0.760	0.740	0.750	0.655	3,114,000
2025-01-06	0.740	0.750	0.730	0.750	0.655	1,410,000
2025-01-03	0.720	0.740	0.720	0.740	0.646	3,591,000
2025-01-02	0.730	0.730	0.720	0.720	0.629	726,000
2024-12-27	0.720	0.730	0.710	0.730	0.638	3,069,000
2024-12-26	0.690	0.720	0.690	0.710	0.620	2,925,000
2024-12-23	0.660	0.690	0.650	0.690	0.603	855,000
2024-12-20	0.660	0.670	0.660	0.660	0.577	2,585,000
2024-12-19	0.680	0.680	0.660	0.670	0.585	1,660,000
2024-12-18	0.680	0.700	0.670	0.670	0.585	4,914,000
2024-12-17	0.700	0.700	0.690	0.690	0.603	1,663,000
2024-12-16	0.690	0.710	0.690	0.700	0.612	1,429,000
2024-12-13	0.700	0.700	0.690	0.690	0.603	2,897,000
2024-12-12	0.710	0.730	0.700	0.700	0.612	4,183,000
2024-12-11	0.720	0.740	0.710	0.710	0.620	4,883,000
2024-12-10	0.770	0.770	0.710	0.730	0.638	6,790,000
2024-12-09	0.750	0.760	0.750	0.760	0.664	1,155,000
2024-12-06	0.750	0.770	0.750	0.760	0.664	1,099,000
2024-12-05	0.740	0.760	0.740	0.760	0.664	91,000
2024-12-04	0.760	0.760	0.730	0.740	0.646	388,000
2024-12-03	0.740	0.750	0.740	0.740	0.646	82,000
2024-12-02	0.760	0.760	0.740	0.760	0.664	556,000
2024-11-29	0.750	0.760	0.740	0.750	0.655	158,000
2024-11-28	0.760	0.760	0.750	0.750	0.655	84,000
2024-11-27	0.740	0.760	0.740	0.760	0.664	1,753,000
2024-11-26	0.770	0.770	0.750	0.750	0.655	516,000
2024-11-25	0.770	0.770	0.750	0.770	0.673	1,208,000
2024-11-22	0.780	0.780	0.750	0.770	0.673	1,735,000
2024-11-21	0.760	0.780	0.760	0.770	0.673	5,072,000
2024-11-20	0.780	0.780	0.760	0.760	0.664	22,027,000
2024-11-19	0.790	0.790	0.770	0.780	0.681	4,266,000
2024-11-18	0.790	0.800	0.780	0.780	0.681	17,825,000
2024-11-15	0.780	0.790	0.780	0.790	0.690	10,046,000
2024-11-14	0.800	0.810	0.780	0.780	0.681	44,604,000
2024-11-13	0.800	0.810	0.790	0.800	0.699	8,949,000
2024-11-12	0.810	0.810	0.790	0.800	0.699	6,372,000
2024-11-11	0.810	0.810	0.800	0.800	0.699	2,116,000
2024-11-08	0.800	0.810	0.800	0.810	0.708	989,000
2024-11-07	0.800	0.810	0.800	0.800	0.699	5,288,000
2024-11-06	0.800	0.810	0.800	0.810	0.708	11,600,000

← NewerPage 8 of 21 · 1,229 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-05-13	0.0500 PHP
2025-05-13	0.0500 PHP
2024-05-10	0.0500 PHP
2023-05-09	0.0360 PHP
2022-05-05	0.0470 PHP
2021-11-10	0.0155 PHP
2021-05-18	0.0155 PHP
2020-11-11	0.0065 PHP
2020-07-07	0.0259 PHP
2019-05-17	0.0132 PHP

Open, high, low and close are as traded (PHP). Adjusted close accounts for splits and dividends. Educational only, not financial advice.