House of Investments Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-07 | 3.800 | 3.800 | 3.800 | 3.800 | 3.617 | 90,000 |
| 2025-10-06 | 3.800 | 3.850 | 3.800 | 3.850 | 3.665 | 688,000 |
| 2025-10-03 | 3.730 | 3.800 | 3.730 | 3.800 | 3.617 | 33,000 |
| 2025-10-01 | 3.880 | 3.880 | 3.840 | 3.850 | 3.665 | 90,000 |
| 2025-09-29 | 3.880 | 3.890 | 3.880 | 3.880 | 3.694 | 3,116,000 |
| 2025-09-24 | 3.880 | 3.880 | 3.880 | 3.880 | 3.694 | 10,000 |
| 2025-09-23 | 3.880 | 3.880 | 3.880 | 3.880 | 3.694 | 14,000 |
| 2025-09-18 | 3.800 | 3.900 | 3.800 | 3.900 | 3.713 | 146,000 |
| 2025-09-17 | 3.790 | 3.790 | 3.790 | 3.790 | 3.608 | 300,000 |
| 2025-09-16 | 3.790 | 3.790 | 3.790 | 3.790 | 3.608 | 249,000 |
| 2025-09-15 | 3.790 | 3.800 | 3.790 | 3.800 | 3.617 | 325,000 |
| 2025-09-11 | 3.800 | 3.800 | 3.800 | 3.800 | 3.617 | 30,000 |
| 2025-09-10 | 3.800 | 3.800 | 3.700 | 3.700 | 3.522 | 52,000 |
| 2025-09-08 | 3.780 | 3.780 | 3.780 | 3.780 | 3.598 | 128,000 |
| 2025-09-04 | 3.650 | 3.650 | 3.650 | 3.650 | 3.475 | 1,000 |
| 2025-09-02 | 3.710 | 3.710 | 3.650 | 3.650 | 3.475 | 19,000 |
| 2025-09-01 | 3.710 | 3.710 | 3.710 | 3.710 | 3.532 | 50,000 |
| 2025-08-27 | 3.890 | 3.890 | 3.700 | 3.700 | 3.522 | 72,000 |
| 2025-08-22 | 3.890 | 3.890 | 3.890 | 3.890 | 3.523 | 11,000 |
| 2025-08-20 | 3.900 | 3.900 | 3.900 | 3.900 | 3.532 | 70,000 |
| 2025-08-19 | 3.890 | 3.900 | 3.890 | 3.900 | 3.532 | 155,000 |
| 2025-08-18 | 3.750 | 3.860 | 3.600 | 3.860 | 3.496 | 263,000 |
| 2025-08-14 | 3.950 | 3.950 | 3.900 | 3.930 | 3.559 | 68,000 |
| 2025-08-13 | 4.200 | 4.250 | 4.000 | 4.030 | 3.650 | 240,000 |
| 2025-08-12 | 3.570 | 4.000 | 3.570 | 4.000 | 3.623 | 586,000 |
| 2025-08-11 | 3.520 | 3.570 | 3.500 | 3.500 | 3.170 | 198,000 |
| 2025-08-08 | 3.420 | 3.420 | 3.420 | 3.420 | 3.097 | 20,000 |
| 2025-08-05 | 3.450 | 3.570 | 3.450 | 3.520 | 3.188 | 136,000 |
| 2025-08-04 | 3.420 | 3.420 | 3.420 | 3.420 | 3.097 | 138,000 |
| 2025-08-01 | 3.410 | 3.420 | 3.410 | 3.410 | 3.088 | 80,000 |
| 2025-07-31 | 3.420 | 3.420 | 3.410 | 3.410 | 3.088 | 62,000 |
| 2025-07-25 | 3.400 | 3.400 | 3.400 | 3.400 | 3.079 | 18,000 |
| 2025-07-23 | 3.380 | 3.380 | 3.370 | 3.370 | 3.052 | 50,000 |
| 2025-07-22 | 3.390 | 3.390 | 3.370 | 3.370 | 3.052 | 24,000 |
| 2025-07-18 | 3.570 | 3.570 | 3.390 | 3.390 | 3.070 | 6,000 |
| 2025-07-15 | 3.570 | 3.570 | 3.500 | 3.500 | 3.170 | 16,000 |
| 2025-07-14 | 3.530 | 3.530 | 3.530 | 3.530 | 3.197 | 66,000 |
| 2025-07-11 | 3.400 | 3.400 | 3.400 | 3.400 | 3.079 | 200,000 |
| 2025-07-10 | 3.390 | 3.390 | 3.390 | 3.390 | 3.070 | 27,000 |
| 2025-07-09 | 3.390 | 3.390 | 3.390 | 3.390 | 3.070 | 48,000 |
| 2025-07-08 | 3.390 | 3.390 | 3.390 | 3.390 | 3.070 | 25,000 |
| 2025-07-07 | 3.390 | 3.390 | 3.390 | 3.390 | 3.070 | 10,000 |
| 2025-07-04 | 3.460 | 3.530 | 3.460 | 3.530 | 3.197 | 66,000 |
| 2025-07-03 | 3.400 | 3.400 | 3.390 | 3.390 | 3.070 | 5,000 |
| 2025-07-02 | 3.400 | 3.400 | 3.400 | 3.400 | 3.079 | 2,000 |
| 2025-07-01 | 3.460 | 3.460 | 3.460 | 3.460 | 3.133 | 3,000 |
| 2025-06-27 | 3.420 | 3.420 | 3.420 | 3.420 | 3.097 | 10,000 |
| 2025-06-26 | 3.420 | 3.420 | 3.420 | 3.420 | 3.097 | 1,000 |
| 2025-06-25 | 3.400 | 3.400 | 3.400 | 3.400 | 3.079 | 10,000 |
| 2025-06-23 | 3.400 | 3.400 | 3.400 | 3.400 | 3.079 | 5,000 |
| 2025-06-18 | 3.440 | 3.440 | 3.420 | 3.420 | 3.097 | 16,000 |
| 2025-06-17 | 3.420 | 3.420 | 3.420 | 3.420 | 3.097 | 20,000 |
| 2025-06-13 | 3.420 | 3.420 | 3.420 | 3.420 | 3.097 | 100,000 |
| 2025-06-11 | 3.500 | 3.500 | 3.500 | 3.500 | 3.170 | 12,000 |
| 2025-06-10 | 3.420 | 3.430 | 3.420 | 3.420 | 3.097 | 238,000 |
| 2025-06-09 | 3.420 | 3.420 | 3.420 | 3.420 | 3.097 | 266,000 |
| 2025-06-05 | 3.420 | 3.420 | 3.420 | 3.420 | 3.097 | 54,000 |
| 2025-06-04 | 3.420 | 3.420 | 3.420 | 3.420 | 3.097 | 10,000 |
| 2025-06-03 | 3.420 | 3.420 | 3.420 | 3.420 | 3.097 | 40,000 |
| 2025-05-30 | 3.440 | 3.440 | 3.420 | 3.420 | 3.097 | 6,000 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-08-28 | 0.2500 PHP |
| 2025-08-26 | 0.1800 PHP |
| 2024-08-22 | 0.0500 PHP |
| 2023-08-01 | 0.0500 PHP |
| 2019-08-12 | 0.0650 PHP |
Open, high, low and close are as traded (PHP). Adjusted close accounts for splits and dividends. Educational only, not financial advice.