Filinvest Land, Inc. (PSE:FLI)
Philippines
· Delayed Price · Currency is PHP 0.760
-0.010 (-1.30%)
At close: Dec 5, 2025
Filinvest Land Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 0.77 | 0.77 | 0.76 | 0.76 | 0.76 | -1.30% | 197,000 |
| Dec 4, 2025 | 0.77 | 0.78 | 0.77 | 0.77 | 0.77 | - | 477,000 |
| Dec 3, 2025 | 0.77 | 0.78 | 0.77 | 0.77 | 0.77 | 1.32% | 52,000 |
| Dec 2, 2025 | 0.77 | 0.78 | 0.76 | 0.76 | 0.76 | -1.30% | 395,000 |
| Dec 1, 2025 | 0.76 | 0.78 | 0.76 | 0.77 | 0.77 | 1.32% | 259,000 |
| Nov 28, 2025 | 0.77 | 0.77 | 0.76 | 0.76 | 0.76 | -1.30% | 308,000 |
| Nov 27, 2025 | 0.77 | 0.77 | 0.76 | 0.77 | 0.77 | 1.32% | 319,000 |
| Nov 26, 2025 | 0.76 | 0.78 | 0.75 | 0.76 | 0.76 | - | 1,138,000 |
| Nov 25, 2025 | 0.76 | 0.77 | 0.75 | 0.76 | 0.76 | - | 314,000 |
| Nov 24, 2025 | 0.76 | 0.77 | 0.75 | 0.76 | 0.76 | 1.33% | 385,000 |
| Nov 21, 2025 | 0.76 | 0.79 | 0.74 | 0.75 | 0.75 | -2.60% | 1,319,000 |
| Nov 20, 2025 | 0.77 | 0.77 | 0.75 | 0.77 | 0.77 | - | 272,000 |
| 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 |
| Sep 9, 2025 | 0.84 | 0.84 | 0.83 | 0.83 | 0.83 | -1.19% | 431,000 |
| Sep 8, 2025 | 0.85 | 0.85 | 0.83 | 0.84 | 0.84 | - | 818,000 |
| Sep 5, 2025 | 0.84 | 0.85 | 0.83 | 0.84 | 0.84 | - | 2,155,000 |
| Sep 4, 2025 | 0.84 | 0.85 | 0.84 | 0.84 | 0.84 | 1.20% | 2,853,000 |
| Sep 3, 2025 | 0.83 | 0.84 | 0.83 | 0.83 | 0.83 | - | 442,000 |
| Sep 2, 2025 | 0.85 | 0.85 | 0.83 | 0.83 | 0.83 | - | 457,000 |
| Sep 1, 2025 | 0.83 | 0.84 | 0.83 | 0.83 | 0.83 | - | 787,000 |
| Aug 29, 2025 | 0.84 | 0.85 | 0.83 | 0.83 | 0.83 | -1.19% | 3,541,000 |
| Aug 28, 2025 | 0.85 | 0.86 | 0.84 | 0.84 | 0.84 | - | 540,000 |
| Aug 27, 2025 | 0.84 | 0.85 | 0.84 | 0.84 | 0.84 | - | 2,267,000 |
| Aug 26, 2025 | 0.85 | 0.85 | 0.84 | 0.84 | 0.84 | - | 112,000 |
| Aug 22, 2025 | 0.83 | 0.84 | 0.83 | 0.84 | 0.84 | 1.20% | 1,827,000 |
| Aug 20, 2025 | 0.83 | 0.84 | 0.83 | 0.83 | 0.83 | - | 383,000 |
| Aug 19, 2025 | 0.83 | 0.85 | 0.83 | 0.83 | 0.83 | - | 960,000 |
| Aug 18, 2025 | 0.83 | 0.85 | 0.83 | 0.83 | 0.83 | - | 1,480,000 |
| Aug 15, 2025 | 0.85 | 0.85 | 0.83 | 0.83 | 0.83 | - | 301,000 |
| Aug 14, 2025 | 0.83 | 0.84 | 0.83 | 0.83 | 0.83 | -1.19% | 970,000 |
| Aug 13, 2025 | 0.84 | 0.84 | 0.83 | 0.84 | 0.84 | - | 1,794,000 |
| Aug 12, 2025 | 0.84 | 0.84 | 0.82 | 0.84 | 0.84 | 1.20% | 5,126,000 |
| Aug 11, 2025 | 0.82 | 0.84 | 0.82 | 0.83 | 0.83 | 1.22% | 974,000 |
| Aug 8, 2025 | 0.82 | 0.83 | 0.82 | 0.82 | 0.82 | - | 658,000 |
| Aug 7, 2025 | 0.82 | 0.84 | 0.82 | 0.82 | 0.82 | - | 3,512,000 |
| Aug 6, 2025 | 0.83 | 0.84 | 0.82 | 0.82 | 0.82 | - | 1,647,000 |
| Aug 5, 2025 | 0.83 | 0.83 | 0.82 | 0.82 | 0.82 | -1.20% | 273,000 |
| Aug 4, 2025 | 0.81 | 0.84 | 0.81 | 0.83 | 0.83 | 2.47% | 2,585,000 |
| Aug 1, 2025 | 0.83 | 0.83 | 0.81 | 0.81 | 0.81 | -1.22% | 3,581,000 |
| Jul 31, 2025 | 0.82 | 0.83 | 0.82 | 0.82 | 0.82 | -1.20% | 895,000 |
| Jul 30, 2025 | 0.83 | 0.83 | 0.82 | 0.83 | 0.83 | - | 249,000 |
| Jul 29, 2025 | 0.83 | 0.83 | 0.82 | 0.83 | 0.83 | 1.22% | 2,707,000 |
| Jul 28, 2025 | 0.83 | 0.83 | 0.82 | 0.82 | 0.82 | -1.20% | 2,676,000 |
| Jul 25, 2025 | 0.84 | 0.84 | 0.82 | 0.83 | 0.83 | - | 123,000 |
| Jul 24, 2025 | 0.83 | 0.84 | 0.82 | 0.83 | 0.83 | - | 708,000 |
| Jul 23, 2025 | 0.83 | 0.83 | 0.82 | 0.83 | 0.83 | - | 1,969,000 |
| Jul 22, 2025 | 0.82 | 0.83 | 0.82 | 0.83 | 0.83 | 1.22% | 281,000 |
| Jul 21, 2025 | 0.83 | 0.83 | 0.82 | 0.82 | 0.82 | - | 623,000 |
| Jul 18, 2025 | 0.84 | 0.84 | 0.80 | 0.82 | 0.82 | -2.38% | 6,696,000 |
| Jul 17, 2025 | 0.83 | 0.86 | 0.83 | 0.84 | 0.84 | 1.20% | 4,760,000 |
| Jul 16, 2025 | 0.84 | 0.85 | 0.83 | 0.83 | 0.83 | -1.19% | 4,393,000 |