Filinvest REIT Corp. (PSE:FILRT)
Philippines · Delayed Price · Currency is PHP 3.490
-0.010 (-0.29%)
At close: Sep 19, 2025
Filinvest REIT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 19, 2025 | 3.49 | 3.51 | 3.45 | 3.49 | 3.49 | -0.29% | 1,522,000 |
| Sep 18, 2025 | 3.55 | 3.56 | 3.50 | 3.50 | 3.50 | -0.57% | 1,261,000 |
| Sep 17, 2025 | 3.50 | 3.55 | 3.48 | 3.52 | 3.52 | 0.57% | 1,567,000 |
| Sep 16, 2025 | 3.60 | 3.60 | 3.49 | 3.50 | 3.50 | -2.78% | 2,243,000 |
| Sep 15, 2025 | 3.62 | 3.65 | 3.57 | 3.60 | 3.60 | -0.55% | 1,199,000 |
| Sep 12, 2025 | 3.63 | 3.65 | 3.59 | 3.62 | 3.62 | 0.28% | 722,000 |
| Sep 11, 2025 | 3.65 | 3.65 | 3.60 | 3.61 | 3.61 | -1.10% | 849,000 |
| Sep 10, 2025 | 3.65 | 3.65 | 3.63 | 3.65 | 3.65 | - | 1,573,000 |
| Sep 9, 2025 | 3.68 | 3.68 | 3.62 | 3.65 | 3.65 | -0.82% | 911,000 |
| Sep 8, 2025 | 3.65 | 3.68 | 3.62 | 3.68 | 3.68 | 0.82% | 694,000 |
| Sep 5, 2025 | 3.65 | 3.65 | 3.63 | 3.65 | 3.65 | 0.55% | 151,000 |
| Sep 4, 2025 | 3.61 | 3.68 | 3.58 | 3.63 | 3.63 | 0.55% | 2,384,000 |
| Sep 3, 2025 | 3.64 | 3.65 | 3.59 | 3.61 | 3.61 | -0.82% | 1,125,000 |
| Sep 2, 2025 | 3.63 | 3.64 | 3.62 | 3.64 | 3.64 | - | 231,000 |
| Sep 1, 2025 | 3.65 | 3.65 | 3.60 | 3.64 | 3.64 | -0.27% | 287,000 |
| Aug 29, 2025 | 3.65 | 3.67 | 3.60 | 3.65 | 3.65 | - | 2,182,000 |
| Aug 28, 2025 | 3.58 | 3.70 | 3.57 | 3.65 | 3.65 | 1.96% | 1,937,000 |
| Aug 27, 2025 | 3.60 | 3.66 | 3.55 | 3.58 | 3.58 | 0.85% | 2,118,000 |
| Aug 26, 2025 | 3.55 | 3.63 | 3.50 | 3.55 | 3.55 | 0.28% | 5,221,000 |
| Aug 22, 2025 | 3.56 | 3.56 | 3.50 | 3.54 | 3.54 | -0.28% | 626,000 |
| Aug 20, 2025 | 3.54 | 3.57 | 3.52 | 3.55 | 3.55 | 0.28% | 283,000 |
| Aug 19, 2025 | 3.55 | 3.59 | 3.53 | 3.54 | 3.54 | -1.67% | 1,275,000 |
| Aug 18, 2025 | 3.60 | 3.61 | 3.55 | 3.60 | 3.54 | - | 975,000 |
| Aug 15, 2025 | 3.56 | 3.60 | 3.55 | 3.60 | 3.54 | 1.41% | 821,000 |
| Aug 14, 2025 | 3.56 | 3.60 | 3.55 | 3.55 | 3.49 | -0.28% | 951,000 |
| Aug 13, 2025 | 3.58 | 3.58 | 3.52 | 3.56 | 3.50 | 0.28% | 609,000 |
| Aug 12, 2025 | 3.59 | 3.59 | 3.50 | 3.55 | 3.49 | -0.56% | 1,997,000 |
| Aug 11, 2025 | 3.53 | 3.61 | 3.53 | 3.57 | 3.51 | 2.00% | 1,556,000 |
| Aug 8, 2025 | 3.50 | 3.68 | 3.48 | 3.50 | 3.44 | 0.57% | 2,735,000 |
| Aug 7, 2025 | 3.49 | 3.50 | 3.48 | 3.48 | 3.42 | -0.29% | 551,000 |
| Aug 6, 2025 | 3.48 | 3.50 | 3.48 | 3.49 | 3.43 | - | 829,000 |
| Aug 5, 2025 | 3.49 | 3.50 | 3.48 | 3.49 | 3.43 | - | 1,073,000 |
| Aug 4, 2025 | 3.50 | 3.50 | 3.45 | 3.49 | 3.43 | -0.29% | 538,000 |
| Aug 1, 2025 | 3.45 | 3.51 | 3.40 | 3.50 | 3.44 | 1.45% | 3,198,000 |
| Jul 31, 2025 | 3.45 | 3.45 | 3.39 | 3.45 | 3.39 | - | 933,000 |
| Jul 30, 2025 | 3.42 | 3.45 | 3.41 | 3.45 | 3.39 | 0.88% | 763,000 |
| Jul 29, 2025 | 3.42 | 3.46 | 3.40 | 3.42 | 3.36 | - | 820,000 |
| Jul 28, 2025 | 3.46 | 3.48 | 3.42 | 3.42 | 3.36 | -1.16% | 1,341,000 |
| Jul 25, 2025 | 3.47 | 3.49 | 3.45 | 3.46 | 3.40 | 0.29% | 871,000 |
| Jul 24, 2025 | 3.46 | 3.47 | 3.45 | 3.45 | 3.39 | -0.29% | 554,000 |
| Jul 23, 2025 | 3.46 | 3.47 | 3.43 | 3.46 | 3.40 | 0.29% | 1,128,000 |
| Jul 22, 2025 | 3.40 | 3.47 | 3.40 | 3.45 | 3.39 | 1.47% | 1,606,000 |
| Jul 21, 2025 | 3.37 | 3.40 | 3.33 | 3.40 | 3.34 | 0.89% | 1,105,000 |
| Jul 18, 2025 | 3.37 | 3.37 | 3.33 | 3.37 | 3.31 | 0.30% | 550,000 |
| Jul 17, 2025 | 3.33 | 3.37 | 3.33 | 3.36 | 3.30 | 0.90% | 1,896,000 |
| Jul 16, 2025 | 3.33 | 3.35 | 3.31 | 3.33 | 3.27 | - | 551,000 |
| Jul 15, 2025 | 3.32 | 3.37 | 3.31 | 3.33 | 3.27 | 0.30% | 1,957,000 |
| Jul 14, 2025 | 3.32 | 3.32 | 3.27 | 3.32 | 3.26 | - | 653,000 |
| Jul 11, 2025 | 3.30 | 3.32 | 3.28 | 3.32 | 3.26 | 0.61% | 515,000 |
| Jul 10, 2025 | 3.32 | 3.32 | 3.25 | 3.30 | 3.24 | -0.60% | 3,261,000 |