Filinvest Land, Inc. (PSE:FLI)
Philippines · Delayed Price · Currency is PHP 0.8400
0.00 (0.00%)
Last updated: Aug 29, 2025, 11:24 AM PST
Filinvest Land Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 28, 2025 | 0.85 | 0.86 | 0.84 | 0.84 | - | - | 539,000 |
| Aug 27, 2025 | 0.84 | 0.85 | 0.84 | 0.84 | - | - | 2,267,000 |
| Aug 26, 2025 | 0.85 | 0.85 | 0.84 | 0.84 | - | - | 112,000 |
| Aug 22, 2025 | 0.83 | 0.84 | 0.83 | 0.84 | - | 1.20% | 1,827,000 |
| Aug 20, 2025 | 0.83 | 0.84 | 0.83 | 0.83 | - | - | 383,000 |
| Aug 19, 2025 | 0.83 | 0.85 | 0.83 | 0.83 | - | - | 960,000 |
| Aug 18, 2025 | 0.83 | 0.85 | 0.83 | 0.83 | - | - | 1,480,000 |
| Aug 15, 2025 | 0.85 | 0.85 | 0.83 | 0.83 | - | - | 301,000 |
| Aug 14, 2025 | 0.83 | 0.84 | 0.83 | 0.83 | - | -1.19% | 970,000 |
| Aug 13, 2025 | 0.84 | 0.84 | 0.83 | 0.84 | - | - | 1,794,000 |
| Aug 12, 2025 | 0.84 | 0.84 | 0.82 | 0.84 | - | 1.20% | 5,126,000 |
| Aug 11, 2025 | 0.82 | 0.84 | 0.82 | 0.83 | - | 1.22% | 974,000 |
| Aug 8, 2025 | 0.82 | 0.83 | 0.82 | 0.82 | - | - | 658,000 |
| Aug 7, 2025 | 0.82 | 0.84 | 0.82 | 0.82 | - | - | 3,512,000 |
| Aug 6, 2025 | 0.83 | 0.84 | 0.82 | 0.82 | - | - | 1,647,000 |
| Aug 5, 2025 | 0.83 | 0.83 | 0.82 | 0.82 | - | -1.20% | 273,000 |
| Aug 4, 2025 | 0.81 | 0.84 | 0.81 | 0.83 | - | 2.47% | 2,585,000 |
| Aug 1, 2025 | 0.83 | 0.83 | 0.81 | 0.81 | - | -1.22% | 3,581,000 |
| Jul 31, 2025 | 0.82 | 0.83 | 0.82 | 0.82 | - | -1.20% | 895,000 |
| Jul 30, 2025 | 0.83 | 0.83 | 0.82 | 0.83 | - | - | 249,000 |
| Jul 29, 2025 | 0.83 | 0.83 | 0.82 | 0.83 | - | 1.22% | 2,707,000 |
| Jul 28, 2025 | 0.83 | 0.83 | 0.82 | 0.82 | - | -1.20% | 2,676,000 |
| Jul 25, 2025 | 0.84 | 0.84 | 0.82 | 0.83 | - | - | 123,000 |
| Jul 24, 2025 | 0.83 | 0.84 | 0.82 | 0.83 | - | - | 708,000 |
| Jul 23, 2025 | 0.83 | 0.83 | 0.82 | 0.83 | - | - | 1,969,000 |
| Jul 22, 2025 | 0.82 | 0.83 | 0.82 | 0.83 | - | 1.22% | 281,000 |
| Jul 21, 2025 | 0.83 | 0.83 | 0.82 | 0.82 | - | - | 623,000 |
| Jul 18, 2025 | 0.84 | 0.84 | 0.80 | 0.82 | - | -2.38% | 6,696,000 |
| Jul 17, 2025 | 0.83 | 0.86 | 0.83 | 0.84 | - | 1.20% | 4,760,000 |
| Jul 16, 2025 | 0.84 | 0.85 | 0.83 | 0.83 | - | -1.19% | 4,393,000 |
| Jul 15, 2025 | 0.86 | 0.86 | 0.84 | 0.84 | - | -2.33% | 18,474,000 |
| Jul 14, 2025 | 0.86 | 0.86 | 0.83 | 0.86 | - | - | 4,451,000 |
| Jul 11, 2025 | 0.83 | 0.86 | 0.82 | 0.86 | - | 3.61% | 9,979,000 |
| Jul 10, 2025 | 0.81 | 0.83 | 0.81 | 0.83 | - | 1.22% | 9,665,000 |
| Jul 9, 2025 | 0.81 | 0.82 | 0.80 | 0.82 | - | - | 10,301,000 |
| Jul 8, 2025 | 0.81 | 0.82 | 0.81 | 0.82 | - | 1.23% | 3,730,000 |
| Jul 7, 2025 | 0.81 | 0.81 | 0.80 | 0.81 | - | - | 4,382,000 |
| Jul 4, 2025 | 0.79 | 0.82 | 0.78 | 0.81 | - | 2.53% | 11,479,000 |
| Jul 3, 2025 | 0.78 | 0.79 | 0.77 | 0.79 | - | 1.28% | 7,096,000 |
| Jul 2, 2025 | 0.79 | 0.79 | 0.78 | 0.78 | - | -1.27% | 751,000 |
| Jul 1, 2025 | 0.78 | 0.79 | 0.77 | 0.79 | - | 1.28% | 6,796,000 |
| Jun 30, 2025 | 0.77 | 0.78 | 0.76 | 0.78 | - | 1.30% | 2,324,000 |
| Jun 27, 2025 | 0.74 | 0.77 | 0.74 | 0.77 | - | 2.67% | 2,763,000 |
| Jun 26, 2025 | 0.74 | 0.76 | 0.73 | 0.75 | - | - | 5,944,000 |
| Jun 25, 2025 | 0.73 | 0.75 | 0.73 | 0.75 | - | 2.74% | 1,330,000 |
| Jun 24, 2025 | 0.73 | 0.74 | 0.72 | 0.73 | - | 1.39% | 891,000 |
| Jun 23, 2025 | 0.72 | 0.74 | 0.72 | 0.72 | - | -1.37% | 445,000 |
| Jun 20, 2025 | 0.74 | 0.74 | 0.72 | 0.73 | - | -1.35% | 674,000 |
| Jun 19, 2025 | 0.73 | 0.74 | 0.72 | 0.74 | - | 1.37% | 351,000 |
| Jun 18, 2025 | 0.73 | 0.73 | 0.72 | 0.73 | - | - | 630,000 |