Skip to main content
Filinvest REIT Corp. (PSE:FILRT)
Philippines flag Philippines · Delayed Price · Currency is PHP
2.950
+0.040 (1.37%)
At close: Apr 28, 2026

Filinvest REIT Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20262.932.952.912.952.951.37%162,000
Apr 27, 20262.952.962.912.912.91-1.36%1,218,000
Apr 24, 20262.972.982.952.952.95-436,000
Apr 23, 20262.982.982.932.952.95-1.34%2,291,000
Apr 22, 20263.003.002.982.992.99-0.33%283,000
Apr 21, 20262.993.002.953.003.000.67%361,000
Apr 20, 20262.942.992.942.982.981.36%528,000
Apr 17, 20262.972.982.942.942.94-0.68%699,000
Apr 16, 20262.962.982.962.962.96-412,000
Apr 15, 20262.952.962.942.962.960.34%277,000
Apr 14, 20262.892.972.892.952.952.08%825,000
Apr 13, 20262.932.932.882.892.89-1.70%2,556,000
Apr 10, 20262.932.952.932.942.940.34%518,000
Apr 8, 20262.922.952.912.932.930.69%2,282,000
Apr 7, 20262.912.922.902.912.91-686,000
Apr 6, 20262.932.932.902.912.91-0.68%348,000
Apr 1, 20262.942.942.902.932.93-0.34%339,000
Mar 31, 20262.922.942.902.942.940.68%351,000
Mar 30, 20262.932.932.902.922.92-0.34%995,000
Mar 27, 20262.942.942.912.932.930.34%379,000
Mar 26, 20262.912.952.902.922.920.34%625,000
Mar 25, 20262.902.942.892.912.910.69%691,000
Mar 24, 20262.862.932.852.892.891.40%545,000
Mar 23, 20262.882.922.842.852.85-1.04%1,472,000
Mar 19, 20262.942.942.872.882.88-2.04%1,173,000
Mar 18, 20262.942.982.942.942.94-227,000
Mar 17, 20263.003.002.912.942.94-2.00%344,000
Mar 16, 20262.933.022.853.003.002.04%6,745,000
Mar 13, 20262.952.952.922.942.94-0.34%1,265,000
Mar 12, 20262.972.982.942.952.95-0.67%620,000
Mar 11, 20262.952.972.932.972.97-1,422,000
Mar 10, 20262.882.972.882.972.973.13%900,000
Mar 9, 20263.003.002.832.882.88-4.00%1,093,000
Mar 6, 20263.003.002.973.003.00-0.66%623,000
Mar 5, 20263.023.023.013.022.96-729,000
Mar 4, 20263.023.022.983.022.96-3,452,000
Mar 3, 20263.023.053.013.022.96-0.33%1,811,000
Mar 2, 20263.013.043.013.032.970.33%1,290,000
Feb 27, 20263.023.033.013.022.96-1,387,000
Feb 26, 20263.023.053.013.022.96-2,356,000
Feb 25, 20263.023.033.003.022.96-2,919,000
Feb 24, 20263.063.093.023.022.96-0.98%1,417,000
Feb 23, 20263.003.083.003.052.991.33%15,383,000
Feb 20, 20263.013.033.003.012.95-0.33%1,003,000
Feb 19, 20263.023.032.993.022.96-1,970,000
Feb 18, 20263.023.023.003.022.960.67%555,000
Feb 16, 20263.013.012.983.002.94-973,000
Feb 13, 20263.003.012.993.002.94-1,167,000
Feb 12, 20263.013.022.983.002.94-0.33%1,073,000
Feb 11, 20262.983.012.983.012.951.01%1,053,000
Feb 10, 20263.033.032.972.982.92-0.67%2,354,000
Feb 9, 20262.993.002.973.002.940.67%1,390,000
Feb 6, 20262.982.992.972.982.920.34%882,000
Feb 5, 20262.963.002.962.972.910.34%2,366,000
Feb 4, 20262.982.982.952.962.900.34%854,000
Feb 3, 20262.942.952.922.952.890.34%1,026,000
Feb 2, 20262.952.982.942.942.88-0.34%1,112,000
Jan 30, 20263.003.002.942.952.89-1,246,000
Jan 29, 20263.023.022.902.952.89-2.32%3,037,000
Jan 28, 20263.033.043.013.022.96-0.33%865,000
Jan 27, 20263.053.053.033.032.97-172,000
Jan 26, 20263.043.053.023.032.970.33%927,000
Jan 23, 20263.043.063.023.022.96-0.66%1,067,000
Jan 22, 20263.063.073.033.042.98-0.33%1,015,000
Jan 21, 20263.073.073.033.052.99-0.65%872,000
Jan 20, 20263.063.073.053.073.010.66%413,000
Jan 19, 20263.053.083.053.052.99-1,182,000
Jan 16, 20263.063.073.043.052.99-0.33%1,089,000
Jan 15, 20263.073.073.053.063.000.33%359,000
Jan 14, 20263.063.073.053.052.99-689,000
Jan 13, 20263.053.073.043.052.99-645,000
Jan 12, 20263.083.083.043.052.99-0.97%787,000
Jan 9, 20263.073.103.053.083.020.33%764,000
Jan 8, 20263.063.083.043.073.010.33%746,000
Jan 7, 20263.023.083.023.063.001.32%896,000
Jan 6, 20263.063.083.003.022.96-1.31%1,903,000
Jan 5, 20263.093.093.053.063.00-0.65%772,000
Jan 2, 20263.103.133.073.083.02-0.65%671,000
Dec 29, 20253.023.103.013.103.042.99%410,000
Dec 26, 20253.013.023.003.012.95-788,000
Dec 23, 20253.033.043.003.012.95-0.66%736,000
Dec 22, 20252.973.042.973.032.972.36%237,000
Dec 19, 20253.003.002.962.962.90-1.00%533,000
Dec 18, 20252.993.002.982.992.93-679,000
Dec 17, 20252.993.042.992.992.93-446,000
Dec 16, 20253.023.022.992.992.930.34%398,000
Dec 15, 20252.953.012.952.982.920.34%632,000
Dec 12, 20253.003.052.972.972.91-1.00%632,000
Dec 11, 20253.003.052.993.002.94-1,527,000
Dec 10, 20253.003.002.993.002.94-909,000
Dec 9, 20253.003.012.993.002.94-1,135,000
Dec 5, 20253.003.002.993.002.940.33%277,000
Dec 4, 20253.003.002.982.992.93-0.33%832,000
Dec 3, 20252.993.002.983.002.940.33%795,000
Dec 2, 20253.003.002.982.992.93-331,000
Dec 1, 20252.982.992.972.992.930.34%363,000
Nov 28, 20252.943.002.932.982.921.36%518,000
Nov 27, 20252.952.952.942.942.88-0.34%478,000
Nov 26, 20252.952.962.932.952.89-487,000
Nov 25, 20252.912.952.912.952.891.37%780,000