Filinvest REIT Corp. (PSE:FILRT)
Philippines · Delayed Price · Currency is PHP 3.500
+0.050 (1.45%)
At close: Aug 1, 2025, 2:45 PM PST
Accolade Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 3.45 | 3.51 | 3.40 | 3.50 | - | 1.45% | 3,198,000 |
| Jul 31, 2025 | 3.45 | 3.45 | 3.39 | 3.45 | - | - | 933,000 |
| Jul 30, 2025 | 3.42 | 3.45 | 3.41 | 3.45 | - | 0.88% | 763,000 |
| Jul 29, 2025 | 3.42 | 3.46 | 3.40 | 3.42 | - | - | 820,000 |
| Jul 28, 2025 | 3.46 | 3.48 | 3.42 | 3.42 | - | -1.16% | 1,341,000 |
| Jul 25, 2025 | 3.47 | 3.49 | 3.45 | 3.46 | - | 0.29% | 871,000 |
| Jul 24, 2025 | 3.46 | 3.47 | 3.45 | 3.45 | - | -0.29% | 554,000 |
| Jul 23, 2025 | 3.46 | 3.47 | 3.43 | 3.46 | - | 0.29% | 1,128,000 |
| Jul 22, 2025 | 3.40 | 3.47 | 3.40 | 3.45 | - | 1.47% | 1,606,000 |
| Jul 21, 2025 | 3.37 | 3.40 | 3.33 | 3.40 | - | 0.89% | 1,105,000 |
| Jul 18, 2025 | 3.37 | 3.37 | 3.33 | 3.37 | - | 0.30% | 550,000 |
| Jul 17, 2025 | 3.33 | 3.37 | 3.33 | 3.36 | - | 0.90% | 1,896,000 |
| Jul 16, 2025 | 3.33 | 3.35 | 3.31 | 3.33 | - | - | 551,000 |
| Jul 15, 2025 | 3.32 | 3.37 | 3.31 | 3.33 | - | 0.30% | 1,957,000 |
| Jul 14, 2025 | 3.32 | 3.32 | 3.27 | 3.32 | - | - | 653,000 |
| Jul 11, 2025 | 3.30 | 3.32 | 3.28 | 3.32 | - | 0.61% | 515,000 |
| Jul 10, 2025 | 3.32 | 3.32 | 3.25 | 3.30 | - | -0.60% | 3,261,000 |
| Jul 9, 2025 | 3.30 | 3.33 | 3.30 | 3.32 | - | 0.61% | 371,000 |
| Jul 8, 2025 | 3.29 | 3.31 | 3.28 | 3.30 | - | 0.30% | 1,295,000 |
| Jul 7, 2025 | 3.35 | 3.36 | 3.27 | 3.29 | - | -1.20% | 1,755,000 |
| Jul 4, 2025 | 3.34 | 3.35 | 3.31 | 3.33 | - | 0.91% | 774,000 |
| Jul 3, 2025 | 3.30 | 3.34 | 3.30 | 3.30 | - | - | 2,317,000 |
| Jul 2, 2025 | 3.27 | 3.33 | 3.27 | 3.30 | - | 1.54% | 3,384,000 |
| Jul 1, 2025 | 3.21 | 3.30 | 3.21 | 3.25 | - | 1.56% | 2,699,000 |
| Jun 30, 2025 | 3.21 | 3.21 | 3.17 | 3.20 | - | 0.63% | 1,160,000 |
| Jun 27, 2025 | 3.20 | 3.21 | 3.16 | 3.18 | - | 0.95% | 688,000 |
| Jun 26, 2025 | 3.17 | 3.20 | 3.15 | 3.15 | - | -0.32% | 1,136,000 |
| Jun 25, 2025 | 3.18 | 3.20 | 3.15 | 3.16 | - | -0.32% | 934,000 |
| Jun 24, 2025 | 3.16 | 3.20 | 3.16 | 3.17 | - | - | 5,953,000 |
| Jun 23, 2025 | 3.20 | 3.20 | 3.16 | 3.17 | - | -1.25% | 452,000 |
| Jun 20, 2025 | 3.18 | 3.21 | 3.16 | 3.21 | - | 1.26% | 1,626,000 |
| Jun 19, 2025 | 3.20 | 3.20 | 3.15 | 3.17 | - | -0.94% | 1,259,000 |
| Jun 18, 2025 | 3.22 | 3.24 | 3.20 | 3.20 | - | -0.62% | 4,380,000 |
| Jun 17, 2025 | 3.20 | 3.22 | 3.18 | 3.22 | - | 0.63% | 1,259,000 |
| Jun 16, 2025 | 3.20 | 3.20 | 3.17 | 3.20 | - | - | 814,000 |
| Jun 13, 2025 | 3.19 | 3.21 | 3.18 | 3.20 | - | 0.63% | 1,512,000 |
| Jun 11, 2025 | 3.19 | 3.20 | 3.15 | 3.18 | - | -0.63% | 2,082,000 |
| Jun 10, 2025 | 3.18 | 3.20 | 3.15 | 3.20 | - | 0.95% | 1,910,000 |
| Jun 9, 2025 | 3.20 | 3.20 | 3.16 | 3.17 | - | -0.94% | 2,321,000 |
| Jun 5, 2025 | 3.20 | 3.20 | 3.19 | 3.20 | - | 0.31% | 874,000 |
| Jun 4, 2025 | 3.19 | 3.20 | 3.18 | 3.19 | - | 0.31% | 1,055,000 |
| Jun 3, 2025 | 3.19 | 3.19 | 3.16 | 3.18 | - | -0.31% | 622,000 |
| Jun 2, 2025 | 3.19 | 3.20 | 3.18 | 3.19 | - | 0.31% | 572,000 |
| May 30, 2025 | 3.19 | 3.20 | 3.18 | 3.18 | - | - | 593,000 |
| May 29, 2025 | 3.19 | 3.20 | 3.17 | 3.18 | - | - | 462,000 |
| May 28, 2025 | 3.18 | 3.18 | 3.14 | 3.18 | - | 0.95% | 736,000 |
| May 27, 2025 | 3.19 | 3.19 | 3.11 | 3.15 | - | -0.94% | 4,281,000 |
| May 26, 2025 | 3.19 | 3.19 | 3.17 | 3.18 | - | -0.31% | 486,000 |
| May 23, 2025 | 3.20 | 3.20 | 3.16 | 3.19 | - | 0.31% | 882,000 |
| May 22, 2025 | 3.20 | 3.20 | 3.18 | 3.18 | - | -0.63% | 3,589,000 |