Filinvest REIT Corp. (PSE:FILRT)
Philippines · Delayed Price · Currency is PHP 3.000
+0.020 (0.67%)
At close: Feb 9, 2026
Filinvest REIT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 6, 2026 | 2.98 | 2.99 | 2.97 | 2.98 | 2.98 | 0.34% | 882,000 |
| Feb 5, 2026 | 2.96 | 3.00 | 2.96 | 2.97 | 2.97 | 0.34% | 2,366,000 |
| Feb 4, 2026 | 2.98 | 2.98 | 2.95 | 2.96 | 2.96 | 0.34% | 854,000 |
| Feb 3, 2026 | 2.94 | 2.95 | 2.92 | 2.95 | 2.95 | 0.34% | 1,026,000 |
| Feb 2, 2026 | 2.95 | 2.98 | 2.94 | 2.94 | 2.94 | -0.34% | 1,112,000 |
| Jan 30, 2026 | 3.00 | 3.00 | 2.94 | 2.95 | 2.95 | - | 1,246,000 |
| Jan 29, 2026 | 3.02 | 3.02 | 2.90 | 2.95 | 2.95 | -2.32% | 3,037,000 |
| Jan 28, 2026 | 3.03 | 3.04 | 3.01 | 3.02 | 3.02 | -0.33% | 865,000 |
| Jan 27, 2026 | 3.05 | 3.05 | 3.03 | 3.03 | 3.03 | - | 172,000 |
| Jan 26, 2026 | 3.04 | 3.05 | 3.02 | 3.03 | 3.03 | 0.33% | 927,000 |
| Jan 23, 2026 | 3.04 | 3.06 | 3.02 | 3.02 | 3.02 | -0.66% | 1,067,000 |
| Jan 22, 2026 | 3.06 | 3.07 | 3.03 | 3.04 | 3.04 | -0.33% | 1,015,000 |
| Jan 21, 2026 | 3.07 | 3.07 | 3.03 | 3.05 | 3.05 | -0.65% | 872,000 |
| Jan 20, 2026 | 3.06 | 3.07 | 3.05 | 3.07 | 3.07 | 0.66% | 413,000 |
| Jan 19, 2026 | 3.05 | 3.08 | 3.05 | 3.05 | 3.05 | - | 1,182,000 |
| Jan 16, 2026 | 3.06 | 3.07 | 3.04 | 3.05 | 3.05 | -0.33% | 1,089,000 |
| Jan 15, 2026 | 3.07 | 3.07 | 3.05 | 3.06 | 3.06 | 0.33% | 359,000 |
| Jan 14, 2026 | 3.06 | 3.07 | 3.05 | 3.05 | 3.05 | - | 689,000 |
| Jan 13, 2026 | 3.05 | 3.07 | 3.04 | 3.05 | 3.05 | - | 645,000 |
| Jan 12, 2026 | 3.08 | 3.08 | 3.04 | 3.05 | 3.05 | -0.97% | 787,000 |
| Jan 9, 2026 | 3.07 | 3.10 | 3.05 | 3.08 | 3.08 | 0.33% | 764,000 |
| Jan 8, 2026 | 3.06 | 3.08 | 3.04 | 3.07 | 3.07 | 0.33% | 746,000 |
| Jan 7, 2026 | 3.02 | 3.08 | 3.02 | 3.06 | 3.06 | 1.32% | 896,000 |
| Jan 6, 2026 | 3.06 | 3.08 | 3.00 | 3.02 | 3.02 | -1.31% | 1,903,000 |
| Jan 5, 2026 | 3.09 | 3.09 | 3.05 | 3.06 | 3.06 | -0.65% | 772,000 |
| Jan 2, 2026 | 3.10 | 3.13 | 3.07 | 3.08 | 3.08 | -0.65% | 671,000 |
| Dec 29, 2025 | 3.02 | 3.10 | 3.01 | 3.10 | 3.10 | 2.99% | 410,000 |
| Dec 26, 2025 | 3.01 | 3.02 | 3.00 | 3.01 | 3.01 | - | 788,000 |
| Dec 23, 2025 | 3.03 | 3.04 | 3.00 | 3.01 | 3.01 | -0.66% | 736,000 |
| Dec 22, 2025 | 2.97 | 3.04 | 2.97 | 3.03 | 3.03 | 2.36% | 237,000 |
| Dec 19, 2025 | 3.00 | 3.00 | 2.96 | 2.96 | 2.96 | -1.00% | 533,000 |
| Dec 18, 2025 | 2.99 | 3.00 | 2.98 | 2.99 | 2.99 | - | 679,000 |
| Dec 17, 2025 | 2.99 | 3.04 | 2.99 | 2.99 | 2.99 | - | 446,000 |
| Dec 16, 2025 | 3.02 | 3.02 | 2.99 | 2.99 | 2.99 | 0.34% | 398,000 |
| Dec 15, 2025 | 2.95 | 3.01 | 2.95 | 2.98 | 2.98 | 0.34% | 632,000 |
| Dec 12, 2025 | 3.00 | 3.05 | 2.97 | 2.97 | 2.97 | -1.00% | 632,000 |
| Dec 11, 2025 | 3.00 | 3.05 | 2.99 | 3.00 | 3.00 | - | 1,527,000 |
| Dec 10, 2025 | 3.00 | 3.00 | 2.99 | 3.00 | 3.00 | - | 909,000 |
| Dec 9, 2025 | 3.00 | 3.01 | 2.99 | 3.00 | 3.00 | - | 1,135,000 |
| Dec 5, 2025 | 3.00 | 3.00 | 2.99 | 3.00 | 3.00 | 0.33% | 277,000 |
| Dec 4, 2025 | 3.00 | 3.00 | 2.98 | 2.99 | 2.99 | -0.33% | 832,000 |
| Dec 3, 2025 | 2.99 | 3.00 | 2.98 | 3.00 | 3.00 | 0.33% | 795,000 |
| Dec 2, 2025 | 3.00 | 3.00 | 2.98 | 2.99 | 2.99 | - | 331,000 |
| Dec 1, 2025 | 2.98 | 2.99 | 2.97 | 2.99 | 2.99 | 0.34% | 363,000 |
| Nov 28, 2025 | 2.94 | 3.00 | 2.93 | 2.98 | 2.98 | 1.36% | 518,000 |
| Nov 27, 2025 | 2.95 | 2.95 | 2.94 | 2.94 | 2.94 | -0.34% | 478,000 |
| Nov 26, 2025 | 2.95 | 2.96 | 2.93 | 2.95 | 2.95 | - | 487,000 |
| Nov 25, 2025 | 2.91 | 2.95 | 2.91 | 2.95 | 2.95 | 1.37% | 780,000 |
| Nov 24, 2025 | 2.88 | 2.94 | 2.88 | 2.91 | 2.91 | 1.04% | 969,000 |
| Nov 21, 2025 | 2.92 | 2.95 | 2.85 | 2.88 | 2.88 | -1.37% | 826,000 |