First Philippine Holdings Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-29	77.200	77.200	76.000	76.000	74.954	9,260
2026-01-28	77.200	78.500	77.200	77.200	76.137	38,320
2026-01-27	78.500	78.500	77.000	77.000	75.940	39,800
2026-01-26	77.950	78.500	77.950	78.500	77.419	25,040
2026-01-23	78.000	78.000	77.100	77.950	76.877	3,340
2026-01-22	77.200	78.000	77.200	78.000	76.926	7,990
2026-01-21	78.000	78.000	77.200	77.200	76.137	175,360
2026-01-20	78.900	79.000	78.000	78.000	76.926	20,390
2026-01-19	78.200	78.900	78.200	78.900	77.814	56,220
2026-01-16	78.500	78.500	78.150	78.200	77.123	12,790
2026-01-15	78.050	78.500	78.050	78.150	77.074	16,620
2026-01-14	78.050	78.200	78.050	78.050	76.976	2,940
2026-01-13	78.150	78.200	78.050	78.200	77.123	37,370
2026-01-12	77.100	78.200	77.100	78.050	76.976	28,920
2026-01-09	78.000	78.200	78.000	78.100	77.025	38,340
2026-01-08	78.200	78.200	78.000	78.000	76.926	33,800
2026-01-07	77.500	78.250	77.500	77.600	76.532	56,940
2026-01-06	77.500	78.000	77.500	78.000	76.926	15,890
2026-01-05	78.000	78.000	77.500	77.500	76.433	8,740
2026-01-02	78.000	78.250	77.000	78.150	77.074	69,220
2025-12-29	74.500	77.000	74.000	77.000	75.940	122,650
2025-12-26	73.000	74.500	72.250	74.500	73.474	24,810
2025-12-23	73.000	73.500	73.000	73.000	71.995	15,010
2025-12-22	73.000	73.000	73.000	73.000	71.995	37,350
2025-12-19	73.000	73.000	72.250	73.000	71.995	4,710
2025-12-18	73.000	73.000	72.250	72.250	71.255	10,640
2025-12-17	73.000	73.000	72.400	73.000	71.995	10,030
2025-12-16	72.100	73.000	72.100	73.000	71.995	22,820
2025-12-15	72.450	73.000	72.100	73.000	71.995	2,890
2025-12-12	73.000	73.000	72.100	72.450	71.453	21,730
2025-12-11	73.400	75.100	72.000	72.000	71.009	10,670
2025-12-10	72.000	73.000	71.500	72.000	71.009	6,920
2025-12-09	72.000	72.000	72.000	72.000	71.009	17,610
2025-12-05	74.000	74.000	72.400	73.950	72.932	5,200
2025-12-04	72.950	76.000	72.950	74.000	72.981	24,080
2025-12-03	72.000	72.950	72.000	72.950	71.946	19,340
2025-12-02	72.000	72.000	72.000	72.000	71.009	1,700
2025-12-01	72.100	72.950	71.800	71.800	70.812	14,520
2025-11-28	72.050	73.000	72.050	72.950	71.946	20,040
2025-11-27	72.500	72.500	72.050	72.050	71.058	15,500
2025-11-26	72.050	72.500	72.050	72.500	71.502	620
2025-11-25	72.150	72.600	72.050	72.600	71.601	5,020
2025-11-24	72.000	72.500	72.000	72.150	71.157	4,550
2025-11-21	72.000	72.500	72.000	72.050	71.058	109,820
2025-11-19	71.000	71.000	71.000	71.000	70.023	810
2025-11-18	71.000	71.500	71.000	71.100	69.036	6,780
2025-11-17	71.000	71.000	71.000	71.000	68.939	10,580
2025-11-14	71.000	71.000	71.000	71.000	68.939	10,900
2025-11-13	73.000	73.000	71.000	71.000	68.939	2,950
2025-11-12	70.100	70.100	70.100	70.100	68.065	10
2025-11-11	70.100	73.000	70.100	70.100	68.065	5,580
2025-11-10	73.000	73.000	70.100	70.100	68.065	6,770
2025-11-07	73.000	73.000	73.000	73.000	70.881	30
2025-11-06	72.950	72.950	71.000	71.000	68.939	10,770
2025-11-05	73.000	73.000	73.000	73.000	70.881	30
2025-11-04	71.400	71.400	71.400	71.400	69.328	3,310
2025-11-03	71.500	71.500	71.400	71.400	69.328	32,150
2025-10-30	72.000	72.000	71.500	71.500	69.425	21,030
2025-10-29	71.700	72.000	71.700	72.000	69.910	4,430
2025-10-28	71.600	71.700	71.600	71.700	69.619	720

← NewerPage 4 of 21 · 1,216 trading daysOlder →

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.