Filinvest REIT Corp. (PSE:FILRT)
Philippines · Delayed Price · Currency is PHP 2.920
-0.020 (-0.68%)
At close: May 6, 2026
Filinvest REIT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 6, 2026 | 2.94 | 2.94 | 2.91 | 2.92 | 2.92 | -0.68% | 1,332,000 |
| May 5, 2026 | 2.95 | 2.95 | 2.91 | 2.94 | 2.94 | 0.34% | 198,000 |
| May 4, 2026 | 2.94 | 2.95 | 2.93 | 2.93 | 2.93 | -0.34% | 609,000 |
| Apr 30, 2026 | 2.94 | 2.95 | 2.91 | 2.94 | 2.94 | - | 476,000 |
| Apr 29, 2026 | 2.95 | 2.95 | 2.92 | 2.94 | 2.94 | -0.34% | 355,000 |
| Apr 28, 2026 | 2.93 | 2.95 | 2.91 | 2.95 | 2.95 | 1.37% | 162,000 |
| Apr 27, 2026 | 2.95 | 2.96 | 2.91 | 2.91 | 2.91 | -1.36% | 1,218,000 |
| Apr 24, 2026 | 2.97 | 2.98 | 2.95 | 2.95 | 2.95 | - | 436,000 |
| Apr 23, 2026 | 2.98 | 2.98 | 2.93 | 2.95 | 2.95 | -1.34% | 2,291,000 |
| Apr 22, 2026 | 3.00 | 3.00 | 2.98 | 2.99 | 2.99 | -0.33% | 283,000 |
| Apr 21, 2026 | 2.99 | 3.00 | 2.95 | 3.00 | 3.00 | 0.67% | 361,000 |
| Apr 20, 2026 | 2.94 | 2.99 | 2.94 | 2.98 | 2.98 | 1.36% | 528,000 |
| Apr 17, 2026 | 2.97 | 2.98 | 2.94 | 2.94 | 2.94 | -0.68% | 699,000 |
| Apr 16, 2026 | 2.96 | 2.98 | 2.96 | 2.96 | 2.96 | - | 412,000 |
| Apr 15, 2026 | 2.95 | 2.96 | 2.94 | 2.96 | 2.96 | 0.34% | 277,000 |
| Apr 14, 2026 | 2.89 | 2.97 | 2.89 | 2.95 | 2.95 | 2.08% | 825,000 |
| Apr 13, 2026 | 2.93 | 2.93 | 2.88 | 2.89 | 2.89 | -1.70% | 2,556,000 |
| Apr 10, 2026 | 2.93 | 2.95 | 2.93 | 2.94 | 2.94 | 0.34% | 518,000 |
| Apr 8, 2026 | 2.92 | 2.95 | 2.91 | 2.93 | 2.93 | 0.69% | 2,282,000 |
| Apr 7, 2026 | 2.91 | 2.92 | 2.90 | 2.91 | 2.91 | - | 686,000 |
| Apr 6, 2026 | 2.93 | 2.93 | 2.90 | 2.91 | 2.91 | -0.68% | 348,000 |
| Apr 1, 2026 | 2.94 | 2.94 | 2.90 | 2.93 | 2.93 | -0.34% | 339,000 |
| Mar 31, 2026 | 2.92 | 2.94 | 2.90 | 2.94 | 2.94 | 0.68% | 351,000 |
| Mar 30, 2026 | 2.93 | 2.93 | 2.90 | 2.92 | 2.92 | -0.34% | 995,000 |
| Mar 27, 2026 | 2.94 | 2.94 | 2.91 | 2.93 | 2.93 | 0.34% | 379,000 |
| Mar 26, 2026 | 2.91 | 2.95 | 2.90 | 2.92 | 2.92 | 0.34% | 625,000 |
| Mar 25, 2026 | 2.90 | 2.94 | 2.89 | 2.91 | 2.91 | 0.69% | 691,000 |
| Mar 24, 2026 | 2.86 | 2.93 | 2.85 | 2.89 | 2.89 | 1.40% | 545,000 |
| Mar 23, 2026 | 2.88 | 2.92 | 2.84 | 2.85 | 2.85 | -1.04% | 1,472,000 |
| Mar 19, 2026 | 2.94 | 2.94 | 2.87 | 2.88 | 2.88 | -2.04% | 1,173,000 |
| Mar 18, 2026 | 2.94 | 2.98 | 2.94 | 2.94 | 2.94 | - | 227,000 |
| Mar 17, 2026 | 3.00 | 3.00 | 2.91 | 2.94 | 2.94 | -2.00% | 344,000 |
| Mar 16, 2026 | 2.93 | 3.02 | 2.85 | 3.00 | 3.00 | 2.04% | 6,745,000 |
| Mar 13, 2026 | 2.95 | 2.95 | 2.92 | 2.94 | 2.94 | -0.34% | 1,265,000 |
| Mar 12, 2026 | 2.97 | 2.98 | 2.94 | 2.95 | 2.95 | -0.67% | 620,000 |
| Mar 11, 2026 | 2.95 | 2.97 | 2.93 | 2.97 | 2.97 | - | 1,422,000 |
| Mar 10, 2026 | 2.88 | 2.97 | 2.88 | 2.97 | 2.97 | 3.13% | 900,000 |
| Mar 9, 2026 | 3.00 | 3.00 | 2.83 | 2.88 | 2.88 | -4.00% | 1,093,000 |
| Mar 6, 2026 | 3.00 | 3.00 | 2.97 | 3.00 | 3.00 | -0.66% | 623,000 |
| Mar 5, 2026 | 3.02 | 3.02 | 3.01 | 3.02 | 2.96 | - | 729,000 |
| Mar 4, 2026 | 3.02 | 3.02 | 2.98 | 3.02 | 2.96 | - | 3,452,000 |
| Mar 3, 2026 | 3.02 | 3.05 | 3.01 | 3.02 | 2.96 | -0.33% | 1,811,000 |
| Mar 2, 2026 | 3.01 | 3.04 | 3.01 | 3.03 | 2.97 | 0.33% | 1,290,000 |
| Feb 27, 2026 | 3.02 | 3.03 | 3.01 | 3.02 | 2.96 | - | 1,387,000 |
| Feb 26, 2026 | 3.02 | 3.05 | 3.01 | 3.02 | 2.96 | - | 2,356,000 |
| Feb 25, 2026 | 3.02 | 3.03 | 3.00 | 3.02 | 2.96 | - | 2,919,000 |
| Feb 24, 2026 | 3.06 | 3.09 | 3.02 | 3.02 | 2.96 | -0.98% | 1,417,000 |
| Feb 23, 2026 | 3.00 | 3.08 | 3.00 | 3.05 | 2.99 | 1.33% | 15,383,000 |
| Feb 20, 2026 | 3.01 | 3.03 | 3.00 | 3.01 | 2.95 | -0.33% | 1,003,000 |
| Feb 19, 2026 | 3.02 | 3.03 | 2.99 | 3.02 | 2.96 | - | 1,970,000 |