First Philippine Holdings Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-16 | 75.500 | 75.500 | 73.500 | 73.600 | 63.159 | 59,710 |
| 2021-11-15 | 74.700 | 76.250 | 74.650 | 74.650 | 63.117 | 30,200 |
| 2021-11-12 | 75.250 | 75.250 | 74.700 | 74.700 | 63.159 | 42,790 |
| 2021-11-11 | 75.100 | 75.500 | 75.000 | 75.000 | 63.412 | 13,860 |
| 2021-11-10 | 75.600 | 75.800 | 75.100 | 75.100 | 63.497 | 11,930 |
| 2021-11-09 | 75.400 | 76.000 | 75.300 | 75.500 | 63.835 | 14,620 |
| 2021-11-08 | 75.500 | 76.000 | 75.300 | 75.450 | 63.793 | 32,700 |
| 2021-11-05 | 75.000 | 75.300 | 75.000 | 75.300 | 63.666 | 15,000 |
| 2021-11-04 | 74.700 | 74.800 | 74.700 | 74.700 | 63.159 | 1,290 |
| 2021-11-03 | 74.850 | 75.400 | 74.650 | 74.650 | 63.117 | 25,930 |
| 2021-11-02 | 74.500 | 75.000 | 74.500 | 74.900 | 63.328 | 11,650 |
| 2021-10-29 | 75.000 | 75.000 | 74.500 | 74.500 | 62.990 | 113,280 |
| 2021-10-28 | 74.950 | 75.500 | 74.950 | 74.950 | 63.370 | 35,480 |
| 2021-10-27 | 74.900 | 75.500 | 74.900 | 75.000 | 63.412 | 48,350 |
| 2021-10-26 | 75.400 | 75.600 | 75.000 | 75.000 | 63.412 | 98,340 |
| 2021-10-25 | 75.350 | 75.400 | 75.000 | 75.400 | 63.751 | 76,240 |
| 2021-10-22 | 75.300 | 75.900 | 75.300 | 75.350 | 63.708 | 35,540 |
| 2021-10-21 | 75.600 | 76.050 | 75.250 | 75.350 | 63.708 | 12,540 |
| 2021-10-20 | 76.100 | 76.100 | 75.500 | 75.600 | 63.920 | 265,690 |
| 2021-10-19 | 76.100 | 76.500 | 76.100 | 76.200 | 64.427 | 19,630 |
| 2021-10-18 | 75.500 | 76.700 | 75.500 | 76.100 | 64.343 | 45,470 |
| 2021-10-15 | 77.000 | 77.000 | 75.150 | 75.250 | 63.624 | 37,220 |
| 2021-10-14 | 76.000 | 76.950 | 75.100 | 75.100 | 63.497 | 24,070 |
← NewerPage 21 of 21 · 1,223 trading days
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-06-11 | 1.1000 PHP |
| 2025-11-19 | 1.1000 PHP |
| 2025-05-26 | 1.1000 PHP |
| 2024-11-22 | 1.1000 PHP |
| 2024-05-22 | 1.1000 PHP |
| 2023-11-24 | 1.1000 PHP |
| 2023-05-17 | 1.1000 PHP |
| 2022-11-22 | 1.1000 PHP |
| 2022-06-10 | 1.1000 PHP |
| 2021-11-16 | 1.1000 PHP |
| 2021-06-03 | 1.1000 PHP |
| 2020-11-17 | 1.0000 PHP |
| 2020-06-22 | 1.0000 PHP |
| 2019-11-19 | 1.0000 PHP |
| 2019-05-23 | 1.0000 PHP |
Open, high, low and close are as traded (PHP). Adjusted close accounts for splits and dividends. Educational only, not financial advice.