Filinvest Land, Inc. (PSE:FLI)
Philippines · Delayed Price · Currency is PHP 0.6800
0.00 (0.00%)
At close: Sep 11, 2026
Filinvest Land Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 11, 2026 | 0.69 | 0.69 | 0.68 | 0.68 | 0.68 | - | 296,000 |
| Sep 10, 2026 | 0.68 | 0.69 | 0.68 | 0.68 | 0.68 | - | 1,393,000 |
| Sep 9, 2026 | 0.69 | 0.69 | 0.68 | 0.68 | 0.68 | -1.45% | 1,059,000 |
| Sep 8, 2026 | 0.68 | 0.69 | 0.68 | 0.69 | 0.69 | 1.47% | 28,000 |
| Sep 7, 2026 | 0.69 | 0.69 | 0.68 | 0.68 | 0.68 | -1.45% | 353,000 |
| Sep 4, 2026 | 0.68 | 0.69 | 0.68 | 0.69 | 0.69 | 1.47% | 4,951,000 |
| Sep 3, 2026 | 0.68 | 0.69 | 0.68 | 0.68 | 0.68 | -1.45% | 617,000 |
| Sep 2, 2026 | 0.69 | 0.69 | 0.68 | 0.69 | 0.69 | 1.47% | 364,000 |
| Sep 1, 2026 | 0.68 | 0.69 | 0.68 | 0.68 | 0.68 | - | 14,900,000 |
| Aug 28, 2026 | 0.69 | 0.69 | 0.68 | 0.68 | 0.68 | -1.45% | 158,000 |
| Aug 27, 2026 | 0.69 | 0.69 | 0.68 | 0.69 | 0.69 | - | 34,000 |
| Aug 26, 2026 | 0.68 | 0.69 | 0.68 | 0.69 | 0.69 | - | 312,000 |
| Aug 25, 2026 | 0.68 | 0.69 | 0.68 | 0.69 | 0.69 | 1.47% | 759,000 |
| Aug 24, 2026 | 0.69 | 0.69 | 0.68 | 0.68 | 0.68 | -1.45% | 584,000 |
| Aug 20, 2026 | 0.69 | 0.69 | 0.67 | 0.69 | 0.69 | - | 1,058,000 |
| Aug 19, 2026 | 0.69 | 0.69 | 0.67 | 0.69 | 0.69 | 1.47% | 524,000 |
| Aug 18, 2026 | 0.69 | 0.69 | 0.68 | 0.68 | 0.68 | - | 1,020,000 |
| Aug 17, 2026 | 0.69 | 0.69 | 0.68 | 0.68 | 0.68 | -1.45% | 404,000 |
| Aug 14, 2026 | 0.69 | 0.69 | 0.67 | 0.69 | 0.69 | - | 1,210,000 |
| Aug 13, 2026 | 0.69 | 0.69 | 0.68 | 0.69 | 0.69 | -1.43% | 8,564,000 |
| Aug 12, 2026 | 0.71 | 0.71 | 0.70 | 0.70 | 0.70 | - | 1,248,000 |
| Aug 11, 2026 | 0.70 | 0.71 | 0.69 | 0.70 | 0.70 | - | 275,000 |
| Aug 10, 2026 | 0.70 | 0.70 | 0.69 | 0.70 | 0.70 | 1.45% | 52,000 |
| Aug 7, 2026 | 0.71 | 0.71 | 0.69 | 0.69 | 0.69 | -1.43% | 1,227,000 |
| Aug 6, 2026 | 0.70 | 0.71 | 0.70 | 0.70 | 0.70 | - | 850,000 |
| Aug 5, 2026 | 0.70 | 0.71 | 0.70 | 0.70 | 0.70 | - | 451,000 |
| Aug 4, 2026 | 0.71 | 0.71 | 0.70 | 0.70 | 0.70 | - | 315,000 |
| Aug 3, 2026 | 0.71 | 0.71 | 0.69 | 0.70 | 0.70 | 1.45% | 647,000 |
| Jul 31, 2026 | 0.70 | 0.71 | 0.69 | 0.69 | 0.69 | -1.43% | 386,000 |
| Jul 30, 2026 | 0.71 | 0.71 | 0.70 | 0.70 | 0.70 | - | 93,000 |
| Jul 29, 2026 | 0.71 | 0.71 | 0.69 | 0.70 | 0.70 | - | 715,000 |
| Jul 28, 2026 | 0.71 | 0.71 | 0.70 | 0.70 | 0.70 | - | 534,000 |
| Jul 27, 2026 | 0.70 | 0.71 | 0.69 | 0.70 | 0.70 | - | 3,381,000 |
| Jul 24, 2026 | 0.71 | 0.71 | 0.70 | 0.70 | 0.70 | -1.41% | 258,000 |
| Jul 23, 2026 | 0.71 | 0.71 | 0.70 | 0.71 | 0.71 | 1.43% | 186,000 |
| Jul 22, 2026 | 0.70 | 0.71 | 0.70 | 0.70 | 0.70 | - | 342,000 |
| Jul 21, 2026 | 0.71 | 0.71 | 0.70 | 0.70 | 0.70 | - | 297,000 |
| Jul 20, 2026 | 0.70 | 0.71 | 0.69 | 0.70 | 0.70 | - | 598,000 |
| Jul 17, 2026 | 0.70 | 0.71 | 0.70 | 0.70 | 0.70 | - | 114,000 |
| Jul 16, 2026 | 0.70 | 0.71 | 0.70 | 0.70 | 0.70 | - | 286,000 |
| Jul 15, 2026 | 0.70 | 0.71 | 0.70 | 0.70 | 0.70 | - | 434,000 |
| Jul 14, 2026 | 0.71 | 0.71 | 0.70 | 0.70 | 0.70 | - | 1,165,000 |
| Jul 13, 2026 | 0.70 | 0.71 | 0.70 | 0.70 | 0.70 | - | 271,000 |
| Jul 10, 2026 | 0.71 | 0.71 | 0.70 | 0.70 | 0.70 | - | 1,456,000 |
| Jul 9, 2026 | 0.70 | 0.71 | 0.70 | 0.70 | 0.70 | - | 133,000 |
| Jul 8, 2026 | 0.69 | 0.71 | 0.69 | 0.70 | 0.70 | 1.45% | 501,000 |
| Jul 7, 2026 | 0.70 | 0.70 | 0.69 | 0.69 | 0.69 | -1.43% | 219,000 |
| Jul 6, 2026 | 0.71 | 0.71 | 0.70 | 0.70 | 0.70 | - | 293,000 |
| Jul 3, 2026 | 0.70 | 0.70 | 0.69 | 0.70 | 0.70 | - | 1,248,000 |
| Jul 2, 2026 | 0.70 | 0.70 | 0.69 | 0.70 | 0.70 | 1.45% | 148,000 |