Filinvest REIT Corp. (PSE:FILRT)
Philippines
· Delayed Price · Currency is PHP 3.020
-0.010 (-0.33%)
At close: Mar 3, 2026
Filinvest REIT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 3, 2026 | 3.02 | 3.05 | 3.02 | 3.02 | - | -0.33% | 922,000 |
| Mar 2, 2026 | 3.01 | 3.04 | 3.01 | 3.03 | 3.03 | 0.33% | 1,290,000 |
| Feb 27, 2026 | 3.02 | 3.03 | 3.01 | 3.02 | 3.02 | - | 1,387,000 |
| Feb 26, 2026 | 3.02 | 3.05 | 3.01 | 3.02 | 3.02 | - | 2,356,000 |
| Feb 25, 2026 | 3.02 | 3.03 | 3.00 | 3.02 | 3.02 | - | 2,919,000 |
| Feb 24, 2026 | 3.06 | 3.09 | 3.02 | 3.02 | 3.02 | -0.98% | 1,417,000 |
| Feb 23, 2026 | 3.00 | 3.08 | 3.00 | 3.05 | 3.05 | 1.33% | 15,383,000 |
| Feb 20, 2026 | 3.01 | 3.03 | 3.00 | 3.01 | 3.01 | -0.33% | 1,003,000 |
| Feb 19, 2026 | 3.02 | 3.03 | 2.99 | 3.02 | 3.02 | - | 1,970,000 |
| Feb 18, 2026 | 3.02 | 3.02 | 3.00 | 3.02 | 3.02 | 0.67% | 555,000 |
| Feb 16, 2026 | 3.01 | 3.01 | 2.98 | 3.00 | 3.00 | - | 973,000 |
| Feb 13, 2026 | 3.00 | 3.01 | 2.99 | 3.00 | 3.00 | - | 1,167,000 |
| Feb 12, 2026 | 3.01 | 3.02 | 2.98 | 3.00 | 3.00 | -0.33% | 1,073,000 |
| Feb 11, 2026 | 2.98 | 3.01 | 2.98 | 3.01 | 3.01 | 1.01% | 1,053,000 |
| Feb 10, 2026 | 3.03 | 3.03 | 2.97 | 2.98 | 2.98 | -0.67% | 2,354,000 |
| Feb 9, 2026 | 2.99 | 3.00 | 2.97 | 3.00 | 3.00 | 0.67% | 1,390,000 |
| Feb 6, 2026 | 2.98 | 2.99 | 2.97 | 2.98 | 2.98 | 0.34% | 882,000 |
| Feb 5, 2026 | 2.96 | 3.00 | 2.96 | 2.97 | 2.97 | 0.34% | 2,366,000 |
| Feb 4, 2026 | 2.98 | 2.98 | 2.95 | 2.96 | 2.96 | 0.34% | 854,000 |
| Feb 3, 2026 | 2.94 | 2.95 | 2.92 | 2.95 | 2.95 | 0.34% | 1,026,000 |
| Feb 2, 2026 | 2.95 | 2.98 | 2.94 | 2.94 | 2.94 | -0.34% | 1,112,000 |
| Jan 30, 2026 | 3.00 | 3.00 | 2.94 | 2.95 | 2.95 | - | 1,246,000 |
| Jan 29, 2026 | 3.02 | 3.02 | 2.90 | 2.95 | 2.95 | -2.32% | 3,037,000 |
| Jan 28, 2026 | 3.03 | 3.04 | 3.01 | 3.02 | 3.02 | -0.33% | 865,000 |
| Jan 27, 2026 | 3.05 | 3.05 | 3.03 | 3.03 | 3.03 | - | 172,000 |
| Jan 26, 2026 | 3.04 | 3.05 | 3.02 | 3.03 | 3.03 | 0.33% | 927,000 |
| Jan 23, 2026 | 3.04 | 3.06 | 3.02 | 3.02 | 3.02 | -0.66% | 1,067,000 |
| Jan 22, 2026 | 3.06 | 3.07 | 3.03 | 3.04 | 3.04 | -0.33% | 1,015,000 |
| Jan 21, 2026 | 3.07 | 3.07 | 3.03 | 3.05 | 3.05 | -0.65% | 872,000 |
| Jan 20, 2026 | 3.06 | 3.07 | 3.05 | 3.07 | 3.07 | 0.66% | 413,000 |
| Jan 19, 2026 | 3.05 | 3.08 | 3.05 | 3.05 | 3.05 | - | 1,182,000 |
| Jan 16, 2026 | 3.06 | 3.07 | 3.04 | 3.05 | 3.05 | -0.33% | 1,089,000 |
| Jan 15, 2026 | 3.07 | 3.07 | 3.05 | 3.06 | 3.06 | 0.33% | 359,000 |
| Jan 14, 2026 | 3.06 | 3.07 | 3.05 | 3.05 | 3.05 | - | 689,000 |
| Jan 13, 2026 | 3.05 | 3.07 | 3.04 | 3.05 | 3.05 | - | 645,000 |
| Jan 12, 2026 | 3.08 | 3.08 | 3.04 | 3.05 | 3.05 | -0.97% | 787,000 |
| Jan 9, 2026 | 3.07 | 3.10 | 3.05 | 3.08 | 3.08 | 0.33% | 764,000 |
| Jan 8, 2026 | 3.06 | 3.08 | 3.04 | 3.07 | 3.07 | 0.33% | 746,000 |
| Jan 7, 2026 | 3.02 | 3.08 | 3.02 | 3.06 | 3.06 | 1.32% | 896,000 |
| Jan 6, 2026 | 3.06 | 3.08 | 3.00 | 3.02 | 3.02 | -1.31% | 1,903,000 |
| Jan 5, 2026 | 3.09 | 3.09 | 3.05 | 3.06 | 3.06 | -0.65% | 772,000 |
| Jan 2, 2026 | 3.10 | 3.13 | 3.07 | 3.08 | 3.08 | -0.65% | 671,000 |
| Dec 29, 2025 | 3.02 | 3.10 | 3.01 | 3.10 | 3.10 | 2.99% | 410,000 |
| Dec 26, 2025 | 3.01 | 3.02 | 3.00 | 3.01 | 3.01 | - | 788,000 |
| Dec 23, 2025 | 3.03 | 3.04 | 3.00 | 3.01 | 3.01 | -0.66% | 736,000 |
| Dec 22, 2025 | 2.97 | 3.04 | 2.97 | 3.03 | 3.03 | 2.36% | 237,000 |
| Dec 19, 2025 | 3.00 | 3.00 | 2.96 | 2.96 | 2.96 | -1.00% | 533,000 |
| Dec 18, 2025 | 2.99 | 3.00 | 2.98 | 2.99 | 2.99 | - | 679,000 |
| Dec 17, 2025 | 2.99 | 3.04 | 2.99 | 2.99 | 2.99 | - | 446,000 |
| Dec 16, 2025 | 3.02 | 3.02 | 2.99 | 2.99 | 2.99 | 0.34% | 398,000 |
| Dec 15, 2025 | 2.95 | 3.01 | 2.95 | 2.98 | 2.98 | 0.34% | 632,000 |
| Dec 12, 2025 | 3.00 | 3.05 | 2.97 | 2.97 | 2.97 | -1.00% | 632,000 |
| Dec 11, 2025 | 3.00 | 3.05 | 2.99 | 3.00 | 3.00 | - | 1,527,000 |
| Dec 10, 2025 | 3.00 | 3.00 | 2.99 | 3.00 | 3.00 | - | 909,000 |
| Dec 9, 2025 | 3.00 | 3.01 | 2.99 | 3.00 | 3.00 | - | 1,135,000 |
| 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 |