Filinvest Land Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 19, 2025	0.75	0.77	0.74	0.77	0.77	4.05%	64,000
Nov 18, 2025	0.75	0.77	0.74	0.74	0.74	-	342,000
Nov 17, 2025	0.76	0.76	0.73	0.74	0.74	-2.63%	3,534,000
Nov 14, 2025	0.76	0.79	0.76	0.76	0.76	-	558,000
Nov 13, 2025	0.77	0.77	0.76	0.76	0.76	-1.30%	58,000
Nov 12, 2025	0.78	0.78	0.76	0.77	0.77	-1.28%	57,000
Nov 11, 2025	0.76	0.79	0.75	0.78	0.78	4.00%	220,000
Nov 10, 2025	0.74	0.80	0.74	0.75	0.75	1.35%	986,000
Nov 7, 2025	0.77	0.77	0.74	0.74	0.74	-	1,206,000
Nov 6, 2025	0.74	0.76	0.74	0.74	0.74	-	1,788,000
Nov 5, 2025	0.75	0.75	0.74	0.74	0.74	-1.33%	282,000
Nov 4, 2025	0.78	0.78	0.75	0.75	0.75	1.35%	42,000
Nov 3, 2025	0.77	0.77	0.74	0.74	0.74	-1.33%	1,766,000
Oct 30, 2025	0.76	0.76	0.75	0.75	0.75	-1.32%	296,000
Oct 29, 2025	0.76	0.77	0.76	0.76	0.76	-	361,000
Oct 28, 2025	0.75	0.76	0.75	0.76	0.76	1.33%	461,000
Oct 27, 2025	0.76	0.76	0.75	0.75	0.75	-1.32%	865,000
Oct 24, 2025	0.76	0.76	0.76	0.76	0.76	1.33%	195,000
Oct 23, 2025	0.75	0.76	0.75	0.75	0.75	-1.32%	104,000
Oct 22, 2025	0.75	0.77	0.75	0.76	0.76	-	954,000
Oct 21, 2025	0.75	0.76	0.75	0.76	0.76	1.33%	216,000
Oct 20, 2025	0.76	0.76	0.75	0.75	0.75	-1.32%	228,000
Oct 17, 2025	0.76	0.77	0.75	0.76	0.76	1.33%	2,900,000
Oct 16, 2025	0.77	0.77	0.75	0.75	0.75	-1.32%	1,265,000
Oct 15, 2025	0.76	0.77	0.75	0.76	0.76	-	2,281,000
Oct 14, 2025	0.77	0.77	0.76	0.76	0.76	-1.30%	1,342,000
Oct 13, 2025	0.77	0.78	0.77	0.77	0.77	-	913,000
Oct 10, 2025	0.79	0.79	0.77	0.77	0.77	-1.28%	4,787,000
Oct 9, 2025	0.77	0.79	0.77	0.78	0.78	2.63%	100,000
Oct 8, 2025	0.80	0.81	0.75	0.76	0.76	-5.00%	10,265,000
Oct 7, 2025	0.82	0.82	0.80	0.80	0.80	-1.23%	3,753,000
Oct 6, 2025	0.82	0.82	0.81	0.81	0.81	-	277,000
Oct 3, 2025	0.82	0.82	0.81	0.81	0.81	-	360,000
Oct 2, 2025	0.81	0.82	0.81	0.81	0.81	-	303,000
Oct 1, 2025	0.82	0.83	0.81	0.81	0.81	-1.22%	3,071,000
Sep 30, 2025	0.83	0.83	0.82	0.82	0.82	-1.20%	445,000
Sep 29, 2025	0.82	0.83	0.82	0.83	0.83	1.22%	333,000
Sep 26, 2025	0.82	0.82	0.82	0.82	0.82	-	112,000
Sep 25, 2025	0.82	0.82	0.82	0.82	0.82	-1.20%	73,000
Sep 24, 2025	0.83	0.83	0.82	0.83	0.83	1.22%	475,000
Sep 23, 2025	0.82	0.83	0.82	0.82	0.82	-	1,704,000
Sep 22, 2025	0.82	0.83	0.82	0.82	0.82	-	715,000
Sep 19, 2025	0.83	0.84	0.82	0.82	0.82	-1.20%	1,277,000
Sep 18, 2025	0.83	0.84	0.83	0.83	0.83	-	736,000
Sep 17, 2025	0.83	0.84	0.82	0.83	0.83	-	2,457,000
Sep 16, 2025	0.84	0.84	0.83	0.83	0.83	-	1,580,000
Sep 15, 2025	0.85	0.85	0.83	0.83	0.83	-1.19%	2,489,000
Sep 12, 2025	0.84	0.85	0.84	0.84	0.84	-	1,234,000
Sep 11, 2025	0.85	0.85	0.84	0.84	0.84	-	248,000
Sep 10, 2025	0.83	0.85	0.83	0.84	0.84	1.20%	725,000