Filinvest REIT Corp. (PSE:FILRT)
Philippines · Delayed Price · Currency is PHP 3.100
-0.010 (-0.32%)
Last updated: Nov 4, 2025, 2:12 PM PST
Filinvest REIT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 4, 2025 | 3.11 | 3.14 | 3.09 | 3.09 | - | -0.64% | 223,000 |
| Nov 3, 2025 | 3.14 | 3.16 | 3.09 | 3.11 | 3.11 | - | 1,017,000 |
| Oct 30, 2025 | 3.13 | 3.16 | 3.10 | 3.11 | 3.11 | -0.64% | 911,000 |
| Oct 29, 2025 | 3.07 | 3.14 | 3.07 | 3.13 | 3.13 | 1.29% | 431,000 |
| Oct 28, 2025 | 3.15 | 3.16 | 3.08 | 3.09 | 3.09 | 0.65% | 2,203,000 |
| Oct 27, 2025 | 3.19 | 3.22 | 3.06 | 3.07 | 3.07 | -3.76% | 2,101,000 |
| Oct 24, 2025 | 3.21 | 3.25 | 3.18 | 3.19 | 3.19 | -0.62% | 1,225,000 |
| Oct 23, 2025 | 3.24 | 3.25 | 3.19 | 3.21 | 3.21 | -0.93% | 676,000 |
| Oct 22, 2025 | 3.23 | 3.27 | 3.23 | 3.24 | 3.24 | 0.31% | 833,000 |
| Oct 21, 2025 | 3.23 | 3.24 | 3.20 | 3.23 | 3.23 | 0.62% | 1,815,000 |
| Oct 20, 2025 | 3.21 | 3.23 | 3.20 | 3.21 | 3.21 | 0.63% | 552,000 |
| Oct 17, 2025 | 3.22 | 3.23 | 3.19 | 3.19 | 3.19 | -0.31% | 1,816,000 |
| Oct 16, 2025 | 3.20 | 3.22 | 3.18 | 3.20 | 3.20 | - | 1,386,000 |
| Oct 15, 2025 | 3.22 | 3.30 | 3.16 | 3.20 | 3.20 | -0.31% | 1,128,000 |
| Oct 14, 2025 | 3.17 | 3.24 | 3.17 | 3.21 | 3.21 | -0.62% | 899,000 |
| Oct 13, 2025 | 3.20 | 3.28 | 3.15 | 3.23 | 3.23 | 1.25% | 2,508,000 |
| Oct 10, 2025 | 3.25 | 3.29 | 3.16 | 3.19 | 3.19 | -0.31% | 1,163,000 |
| Oct 9, 2025 | 3.26 | 3.27 | 3.20 | 3.20 | 3.20 | -1.84% | 3,322,000 |
| Oct 8, 2025 | 3.30 | 3.30 | 3.26 | 3.26 | 3.26 | -0.91% | 1,285,000 |
| Oct 7, 2025 | 3.31 | 3.32 | 3.28 | 3.29 | 3.29 | -0.60% | 875,000 |
| Oct 6, 2025 | 3.38 | 3.40 | 3.30 | 3.31 | 3.31 | -1.78% | 1,953,000 |
| Oct 3, 2025 | 3.34 | 3.39 | 3.34 | 3.37 | 3.37 | 0.90% | 788,000 |
| Oct 2, 2025 | 3.34 | 3.34 | 3.25 | 3.34 | 3.34 | - | 811,000 |
| Oct 1, 2025 | 3.27 | 3.39 | 3.25 | 3.34 | 3.34 | 2.14% | 1,264,000 |
| Sep 30, 2025 | 3.41 | 3.45 | 3.25 | 3.27 | 3.27 | -4.11% | 1,658,000 |
| Sep 29, 2025 | 3.40 | 3.50 | 3.40 | 3.41 | 3.41 | 0.29% | 885,000 |
| Sep 26, 2025 | 3.45 | 3.46 | 3.30 | 3.40 | 3.40 | -1.45% | 1,603,000 |
| Sep 25, 2025 | 3.51 | 3.54 | 3.44 | 3.45 | 3.45 | -1.71% | 984,000 |
| Sep 24, 2025 | 3.51 | 3.51 | 3.45 | 3.51 | 3.51 | - | 1,826,000 |
| Sep 23, 2025 | 3.53 | 3.56 | 3.49 | 3.51 | 3.51 | -0.57% | 709,000 |
| Sep 22, 2025 | 3.50 | 3.55 | 3.49 | 3.53 | 3.53 | 1.15% | 1,008,000 |
| 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 |