Filinvest REIT Corp. (PSE:FILRT)
Philippines
· Delayed Price · Currency is PHP 3.000
+0.010 (0.33%)
At close: Dec 5, 2025
Filinvest REIT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 3.00 | 3.00 | 2.99 | 3.00 | 3.00 | 0.33% | 277,000 |
| Dec 4, 2025 | 3.00 | 3.00 | 2.98 | 2.99 | 2.99 | -0.33% | 832,000 |
| Dec 3, 2025 | 2.99 | 3.00 | 2.98 | 3.00 | 3.00 | 0.33% | 795,000 |
| Dec 2, 2025 | 3.00 | 3.00 | 2.98 | 2.99 | 2.99 | - | 331,000 |
| Dec 1, 2025 | 2.98 | 2.99 | 2.97 | 2.99 | 2.99 | 0.34% | 363,000 |
| Nov 28, 2025 | 2.94 | 3.00 | 2.93 | 2.98 | 2.98 | 1.36% | 518,000 |
| Nov 27, 2025 | 2.95 | 2.95 | 2.94 | 2.94 | 2.94 | -0.34% | 478,000 |
| Nov 26, 2025 | 2.95 | 2.96 | 2.93 | 2.95 | 2.95 | - | 487,000 |
| Nov 25, 2025 | 2.91 | 2.95 | 2.91 | 2.95 | 2.95 | 1.37% | 780,000 |
| Nov 24, 2025 | 2.88 | 2.94 | 2.88 | 2.91 | 2.91 | 1.04% | 969,000 |
| Nov 21, 2025 | 2.92 | 2.95 | 2.85 | 2.88 | 2.88 | -1.37% | 826,000 |
| Nov 20, 2025 | 2.88 | 2.92 | 2.81 | 2.92 | 2.92 | 1.04% | 1,359,000 |
| Nov 19, 2025 | 2.85 | 2.89 | 2.78 | 2.89 | 2.89 | -0.34% | 918,000 |
| Nov 18, 2025 | 2.93 | 2.95 | 2.87 | 2.90 | 2.84 | -1.02% | 1,228,000 |
| Nov 17, 2025 | 2.92 | 2.95 | 2.86 | 2.93 | 2.87 | 2.09% | 1,256,000 |
| Nov 14, 2025 | 2.83 | 2.95 | 2.83 | 2.87 | 2.81 | 1.77% | 2,732,000 |
| Nov 13, 2025 | 2.82 | 2.87 | 2.81 | 2.82 | 2.76 | - | 1,931,000 |
| Nov 12, 2025 | 2.79 | 2.85 | 2.79 | 2.82 | 2.76 | 1.08% | 1,020,000 |
| Nov 11, 2025 | 2.84 | 2.87 | 2.78 | 2.79 | 2.74 | -1.41% | 1,888,000 |
| Nov 10, 2025 | 2.81 | 2.85 | 2.80 | 2.83 | 2.77 | - | 1,036,000 |
| Nov 7, 2025 | 2.85 | 2.85 | 2.79 | 2.83 | 2.77 | -2.41% | 2,638,000 |
| Nov 6, 2025 | 3.03 | 3.03 | 2.80 | 2.90 | 2.84 | -4.61% | 7,556,000 |
| Nov 5, 2025 | 3.08 | 3.09 | 3.02 | 3.04 | 2.98 | -0.98% | 1,170,000 |
| Nov 4, 2025 | 3.11 | 3.14 | 3.07 | 3.07 | 3.01 | -1.29% | 1,023,000 |
| Nov 3, 2025 | 3.14 | 3.16 | 3.09 | 3.11 | 3.05 | - | 1,017,000 |
| Oct 30, 2025 | 3.13 | 3.16 | 3.10 | 3.11 | 3.05 | -0.64% | 911,000 |
| Oct 29, 2025 | 3.07 | 3.14 | 3.07 | 3.13 | 3.07 | 1.29% | 431,000 |
| Oct 28, 2025 | 3.15 | 3.16 | 3.08 | 3.09 | 3.03 | 0.65% | 2,203,000 |
| Oct 27, 2025 | 3.19 | 3.22 | 3.06 | 3.07 | 3.01 | -3.76% | 2,101,000 |
| Oct 24, 2025 | 3.21 | 3.25 | 3.18 | 3.19 | 3.13 | -0.62% | 1,225,000 |
| Oct 23, 2025 | 3.24 | 3.25 | 3.19 | 3.21 | 3.15 | -0.93% | 676,000 |
| Oct 22, 2025 | 3.23 | 3.27 | 3.23 | 3.24 | 3.18 | 0.31% | 833,000 |
| Oct 21, 2025 | 3.23 | 3.24 | 3.20 | 3.23 | 3.17 | 0.62% | 1,815,000 |
| Oct 20, 2025 | 3.21 | 3.23 | 3.20 | 3.21 | 3.15 | 0.63% | 552,000 |
| Oct 17, 2025 | 3.22 | 3.23 | 3.19 | 3.19 | 3.13 | -0.31% | 1,816,000 |
| Oct 16, 2025 | 3.20 | 3.22 | 3.18 | 3.20 | 3.14 | - | 1,386,000 |
| Oct 15, 2025 | 3.22 | 3.30 | 3.16 | 3.20 | 3.14 | -0.31% | 1,128,000 |
| Oct 14, 2025 | 3.17 | 3.24 | 3.17 | 3.21 | 3.15 | -0.62% | 899,000 |
| Oct 13, 2025 | 3.20 | 3.28 | 3.15 | 3.23 | 3.17 | 1.25% | 2,508,000 |
| Oct 10, 2025 | 3.25 | 3.29 | 3.16 | 3.19 | 3.13 | -0.31% | 1,163,000 |
| Oct 9, 2025 | 3.26 | 3.27 | 3.20 | 3.20 | 3.14 | -1.84% | 3,322,000 |
| Oct 8, 2025 | 3.30 | 3.30 | 3.26 | 3.26 | 3.20 | -0.91% | 1,285,000 |
| Oct 7, 2025 | 3.31 | 3.32 | 3.28 | 3.29 | 3.23 | -0.60% | 875,000 |
| Oct 6, 2025 | 3.38 | 3.40 | 3.30 | 3.31 | 3.24 | -1.78% | 1,953,000 |
| Oct 3, 2025 | 3.34 | 3.39 | 3.34 | 3.37 | 3.30 | 0.90% | 788,000 |
| Oct 2, 2025 | 3.34 | 3.34 | 3.25 | 3.34 | 3.27 | - | 811,000 |
| Oct 1, 2025 | 3.27 | 3.39 | 3.25 | 3.34 | 3.27 | 2.14% | 1,264,000 |
| Sep 30, 2025 | 3.41 | 3.45 | 3.25 | 3.27 | 3.21 | -4.11% | 1,658,000 |
| Sep 29, 2025 | 3.40 | 3.50 | 3.40 | 3.41 | 3.34 | 0.29% | 885,000 |
| Sep 26, 2025 | 3.45 | 3.46 | 3.30 | 3.40 | 3.33 | -1.45% | 1,603,000 |
| Sep 25, 2025 | 3.51 | 3.54 | 3.44 | 3.45 | 3.38 | -1.71% | 984,000 |
| Sep 24, 2025 | 3.51 | 3.51 | 3.45 | 3.51 | 3.44 | - | 1,826,000 |
| Sep 23, 2025 | 3.53 | 3.56 | 3.49 | 3.51 | 3.44 | -0.57% | 709,000 |
| Sep 22, 2025 | 3.50 | 3.55 | 3.49 | 3.53 | 3.46 | 1.15% | 1,008,000 |
| Sep 19, 2025 | 3.49 | 3.51 | 3.45 | 3.49 | 3.42 | -0.29% | 1,522,000 |
| Sep 18, 2025 | 3.55 | 3.56 | 3.50 | 3.50 | 3.43 | -0.57% | 1,261,000 |
| Sep 17, 2025 | 3.50 | 3.55 | 3.48 | 3.52 | 3.45 | 0.57% | 1,567,000 |
| Sep 16, 2025 | 3.60 | 3.60 | 3.49 | 3.50 | 3.43 | -2.78% | 2,243,000 |
| Sep 15, 2025 | 3.62 | 3.65 | 3.57 | 3.60 | 3.53 | -0.55% | 1,199,000 |
| Sep 12, 2025 | 3.63 | 3.65 | 3.59 | 3.62 | 3.55 | 0.28% | 722,000 |
| Sep 11, 2025 | 3.65 | 3.65 | 3.60 | 3.61 | 3.54 | -1.10% | 849,000 |
| Sep 10, 2025 | 3.65 | 3.65 | 3.63 | 3.65 | 3.58 | - | 1,573,000 |
| Sep 9, 2025 | 3.68 | 3.68 | 3.62 | 3.65 | 3.58 | -0.82% | 911,000 |
| Sep 8, 2025 | 3.65 | 3.68 | 3.62 | 3.68 | 3.61 | 0.82% | 694,000 |
| Sep 5, 2025 | 3.65 | 3.65 | 3.63 | 3.65 | 3.58 | 0.55% | 151,000 |
| Sep 4, 2025 | 3.61 | 3.68 | 3.58 | 3.63 | 3.56 | 0.55% | 2,384,000 |
| Sep 3, 2025 | 3.64 | 3.65 | 3.59 | 3.61 | 3.54 | -0.82% | 1,125,000 |
| Sep 2, 2025 | 3.63 | 3.64 | 3.62 | 3.64 | 3.57 | - | 231,000 |
| Sep 1, 2025 | 3.65 | 3.65 | 3.60 | 3.64 | 3.57 | -0.27% | 287,000 |
| Aug 29, 2025 | 3.65 | 3.67 | 3.60 | 3.65 | 3.58 | - | 2,182,000 |
| Aug 28, 2025 | 3.58 | 3.70 | 3.57 | 3.65 | 3.58 | 1.96% | 1,937,000 |
| Aug 27, 2025 | 3.60 | 3.66 | 3.55 | 3.58 | 3.51 | 0.85% | 2,118,000 |
| Aug 26, 2025 | 3.55 | 3.63 | 3.50 | 3.55 | 3.48 | 0.28% | 5,221,000 |
| Aug 22, 2025 | 3.56 | 3.56 | 3.50 | 3.54 | 3.47 | -0.28% | 626,000 |
| Aug 20, 2025 | 3.54 | 3.57 | 3.52 | 3.55 | 3.48 | 0.28% | 283,000 |
| Aug 19, 2025 | 3.55 | 3.59 | 3.53 | 3.54 | 3.47 | -1.67% | 1,275,000 |
| Aug 18, 2025 | 3.60 | 3.61 | 3.55 | 3.60 | 3.47 | - | 975,000 |
| Aug 15, 2025 | 3.56 | 3.60 | 3.55 | 3.60 | 3.47 | 1.41% | 821,000 |
| Aug 14, 2025 | 3.56 | 3.60 | 3.55 | 3.55 | 3.42 | -0.28% | 951,000 |
| Aug 13, 2025 | 3.58 | 3.58 | 3.52 | 3.56 | 3.43 | 0.28% | 609,000 |
| Aug 12, 2025 | 3.59 | 3.59 | 3.50 | 3.55 | 3.42 | -0.56% | 1,997,000 |
| Aug 11, 2025 | 3.53 | 3.61 | 3.53 | 3.57 | 3.44 | 2.00% | 1,556,000 |
| Aug 8, 2025 | 3.50 | 3.68 | 3.48 | 3.50 | 3.37 | 0.57% | 2,735,000 |
| Aug 7, 2025 | 3.49 | 3.50 | 3.48 | 3.48 | 3.35 | -0.29% | 551,000 |
| Aug 6, 2025 | 3.48 | 3.50 | 3.48 | 3.49 | 3.36 | - | 829,000 |
| Aug 5, 2025 | 3.49 | 3.50 | 3.48 | 3.49 | 3.36 | - | 1,073,000 |
| Aug 4, 2025 | 3.50 | 3.50 | 3.45 | 3.49 | 3.36 | -0.29% | 538,000 |
| Aug 1, 2025 | 3.45 | 3.51 | 3.40 | 3.50 | 3.37 | 1.45% | 3,198,000 |
| Jul 31, 2025 | 3.45 | 3.45 | 3.39 | 3.45 | 3.32 | - | 933,000 |
| Jul 30, 2025 | 3.42 | 3.45 | 3.41 | 3.45 | 3.32 | 0.88% | 763,000 |
| Jul 29, 2025 | 3.42 | 3.46 | 3.40 | 3.42 | 3.30 | - | 820,000 |
| Jul 28, 2025 | 3.46 | 3.48 | 3.42 | 3.42 | 3.30 | -1.16% | 1,341,000 |
| Jul 25, 2025 | 3.47 | 3.49 | 3.45 | 3.46 | 3.33 | 0.29% | 871,000 |
| Jul 24, 2025 | 3.46 | 3.47 | 3.45 | 3.45 | 3.32 | -0.29% | 554,000 |
| Jul 23, 2025 | 3.46 | 3.47 | 3.43 | 3.46 | 3.33 | 0.29% | 1,128,000 |
| Jul 22, 2025 | 3.40 | 3.47 | 3.40 | 3.45 | 3.32 | 1.47% | 1,606,000 |
| Jul 21, 2025 | 3.37 | 3.40 | 3.33 | 3.40 | 3.28 | 0.89% | 1,105,000 |
| Jul 18, 2025 | 3.37 | 3.37 | 3.33 | 3.37 | 3.25 | 0.30% | 550,000 |
| Jul 17, 2025 | 3.33 | 3.37 | 3.33 | 3.36 | 3.24 | 0.90% | 1,896,000 |
| Jul 16, 2025 | 3.33 | 3.35 | 3.31 | 3.33 | 3.21 | - | 551,000 |