Filinvest REIT Corp. (PSE:FILRT)
Philippines · Delayed Price · Currency is PHP 3.100
+0.090 (2.99%)
At close: Dec 29, 2025
Filinvest REIT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Nov 20, 2025 | 2.88 | 2.92 | 2.81 | 2.92 | 2.92 | 1.04% | 1,359,000 |
| Nov 19, 2025 | 2.85 | 2.89 | 2.78 | 2.89 | 2.89 | -0.34% | 918,000 |
| Nov 18, 2025 | 2.93 | 2.95 | 2.87 | 2.90 | 2.84 | -1.02% | 1,228,000 |
| Nov 17, 2025 | 2.92 | 2.95 | 2.86 | 2.93 | 2.87 | 2.09% | 1,256,000 |
| Nov 14, 2025 | 2.83 | 2.95 | 2.83 | 2.87 | 2.81 | 1.77% | 2,732,000 |
| Nov 13, 2025 | 2.82 | 2.87 | 2.81 | 2.82 | 2.76 | - | 1,931,000 |
| Nov 12, 2025 | 2.79 | 2.85 | 2.79 | 2.82 | 2.76 | 1.08% | 1,020,000 |
| Nov 11, 2025 | 2.84 | 2.87 | 2.78 | 2.79 | 2.74 | -1.41% | 1,888,000 |
| Nov 10, 2025 | 2.81 | 2.85 | 2.80 | 2.83 | 2.77 | - | 1,036,000 |
| Nov 7, 2025 | 2.85 | 2.85 | 2.79 | 2.83 | 2.77 | -2.41% | 2,638,000 |
| Nov 6, 2025 | 3.03 | 3.03 | 2.80 | 2.90 | 2.84 | -4.61% | 7,556,000 |
| Nov 5, 2025 | 3.08 | 3.09 | 3.02 | 3.04 | 2.98 | -0.98% | 1,170,000 |
| Nov 4, 2025 | 3.11 | 3.14 | 3.07 | 3.07 | 3.01 | -1.29% | 1,023,000 |
| Nov 3, 2025 | 3.14 | 3.16 | 3.09 | 3.11 | 3.05 | - | 1,017,000 |
| Oct 30, 2025 | 3.13 | 3.16 | 3.10 | 3.11 | 3.05 | -0.64% | 911,000 |
| Oct 29, 2025 | 3.07 | 3.14 | 3.07 | 3.13 | 3.07 | 1.29% | 431,000 |
| Oct 28, 2025 | 3.15 | 3.16 | 3.08 | 3.09 | 3.03 | 0.65% | 2,203,000 |
| Oct 27, 2025 | 3.19 | 3.22 | 3.06 | 3.07 | 3.01 | -3.76% | 2,101,000 |
| Oct 24, 2025 | 3.21 | 3.25 | 3.18 | 3.19 | 3.13 | -0.62% | 1,225,000 |
| Oct 23, 2025 | 3.24 | 3.25 | 3.19 | 3.21 | 3.15 | -0.93% | 676,000 |
| Oct 22, 2025 | 3.23 | 3.27 | 3.23 | 3.24 | 3.18 | 0.31% | 833,000 |
| Oct 21, 2025 | 3.23 | 3.24 | 3.20 | 3.23 | 3.17 | 0.62% | 1,815,000 |
| Oct 20, 2025 | 3.21 | 3.23 | 3.20 | 3.21 | 3.15 | 0.63% | 552,000 |
| Oct 17, 2025 | 3.22 | 3.23 | 3.19 | 3.19 | 3.13 | -0.31% | 1,816,000 |
| Oct 16, 2025 | 3.20 | 3.22 | 3.18 | 3.20 | 3.14 | - | 1,386,000 |
| Oct 15, 2025 | 3.22 | 3.30 | 3.16 | 3.20 | 3.14 | -0.31% | 1,128,000 |