FILRT Stock Price History - Filinvest REIT Corp.

Best Day

₱3.68

September 08, 2025

Worst Day

₱2.79

November 11, 2025

Average Volume

1.81M

Daily Average

Most Traded

50.38M

March 03, 2025

Historical price data for FILRT stock
Date	Close	High	Low	Trade Volume	Trade Value	Change	Change %
Nov 20, 2025	₱2.87	₱2.88	₱2.81	231K shares	₱658K	-₱0.02	-0.69%
Nov 19, 2025	₱2.89	₱2.89	₱2.79	918K shares	₱2.62 Million	-₱0.01	-0.34%
Nov 18, 2025	₱2.90	₱2.95	₱2.87	1.23M shares	₱3.54 Million	-₱0.03	-1.02%
Nov 17, 2025	₱2.93	₱2.95	₱2.87	1.26M shares	₱3.63 Million	+₱0.06	+2.09%
Nov 14, 2025	₱2.87	₱2.93	₱2.83	2.73M shares	₱7.87 Million	+₱0.05	+1.77%
Nov 13, 2025	₱2.82	₱2.87	₱2.81	1.93M shares	₱5.47 Million	₱0.00	0.00%
Nov 12, 2025	₱2.82	₱2.85	₱2.79	1.02M shares	₱2.87 Million	+₱0.03	+1.08%
Nov 11, 2025	₱2.79	₱2.87	₱2.78	1.89M shares	₱5.30 Million	-₱0.04	-1.41%
Nov 10, 2025	₱2.83	₱2.85	₱2.80	1.04M shares	₱2.93 Million	₱0.00	0.00%
Nov 07, 2025	₱2.83	₱2.85	₱2.80	2.64M shares	₱7.47 Million	-₱0.07	-2.41%
Nov 06, 2025	₱2.90	₱3.00	₱2.82	7.56M shares	₱21.91 Million	-₱0.13	-4.61%
Nov 05, 2025	₱3.04	₱3.09	₱3.02	1.17M shares	₱3.56 Million	-₱0.03	-0.98%
Nov 04, 2025	₱3.07	₱3.12	₱3.07	1.02M shares	₱3.16 Million	-₱0.04	-1.29%
Nov 03, 2025	₱3.11	₱3.16	₱3.09	1.02M shares	₱3.16 Million	₱0.00	0.00%
Oct 30, 2025	₱3.11	₱3.14	₱3.10	911K shares	₱2.84 Million	-₱0.02	-0.64%
Oct 29, 2025	₱3.13	₱3.14	₱3.08	431K shares	₱1.34 Million	+₱0.04	+1.29%
Oct 28, 2025	₱3.09	₱3.15	₱3.08	2.20M shares	₱6.82 Million	+₱0.02	+0.65%
Oct 27, 2025	₱3.07	₱3.22	₱3.06	2.10M shares	₱6.61 Million	-₱0.12	-3.76%
Oct 24, 2025	₱3.19	₱3.25	₱3.19	1.23M shares	₱3.93 Million	-₱0.02	-0.62%
Oct 23, 2025	₱3.21	₱3.25	₱3.19	676K shares	₱2.17 Million	-₱0.03	-0.93%
Oct 22, 2025	₱3.24	₱3.26	₱3.23	833K shares	₱2.70 Million	+₱0.01	+0.31%
Oct 21, 2025	₱3.23	₱3.24	₱3.20	1.82M shares	₱5.86 Million	+₱0.02	+0.62%
Oct 20, 2025	₱3.21	₱3.23	₱3.20	552K shares	₱1.78 Million	+₱0.02	+0.63%
Oct 17, 2025	₱3.19	₱3.23	₱3.19	1.82M shares	₱5.82 Million	-₱0.01	-0.31%
Oct 16, 2025	₱3.20	₱3.22	₱3.18	1.39M shares	₱4.43 Million	₱0.00	0.00%
Oct 15, 2025	₱3.20	₱3.30	₱3.16	1.13M shares	₱3.62 Million	-₱0.01	-0.31%
Oct 14, 2025	₱3.21	₱3.24	₱3.17	899K shares	₱2.87 Million	-₱0.02	-0.62%
Oct 13, 2025	₱3.23	₱3.28	₱3.15	2.51M shares	₱8.02 Million	+₱0.04	+1.25%
Oct 10, 2025	₱3.19	₱3.29	₱3.16	1.16M shares	₱3.74 Million	-₱0.01	-0.31%
Oct 09, 2025	₱3.20	₱3.27	₱3.20	3.32M shares	₱10.73 Million	-₱0.06	-1.84%
Oct 08, 2025	₱3.26	₱3.30	₱3.26	1.29M shares	₱4.20 Million	-₱0.03	-0.91%
Oct 07, 2025	₱3.29	₱3.31	₱3.28	875K shares	₱2.89 Million	-₱0.02	-0.60%
Oct 06, 2025	₱3.31	₱3.40	₱3.30	1.95M shares	₱6.49 Million	-₱0.06	-1.78%
Oct 03, 2025	₱3.37	₱3.39	₱3.34	788K shares	₱2.64 Million	+₱0.03	+0.90%
Oct 02, 2025	₱3.34	₱3.34	₱3.25	811K shares	₱2.67 Million	₱0.00	0.00%
Oct 01, 2025	₱3.34	₱3.39	₱3.25	1.26M shares	₱4.16 Million	+₱0.07	+2.14%
Sep 30, 2025	₱3.27	₱3.45	₱3.25	1.66M shares	₱5.48 Million	-₱0.13	-4.11%
Sep 29, 2025	₱3.41	₱3.50	₱3.40	885K shares	₱3.03 Million	+₱0.01	+0.29%
Sep 26, 2025	₱3.40	₱3.46	₱3.30	1.60M shares	₱5.45 Million	-₱0.05	-1.45%
Sep 25, 2025	₱3.45	₱3.54	₱3.44	984K shares	₱3.41 Million	-₱0.06	-1.71%
Sep 24, 2025	₱3.51	₱3.51	₱3.45	1.83M shares	₱6.37 Million	₱0.00	0.00%
Sep 23, 2025	₱3.51	₱3.56	₱3.49	709K shares	₱2.50 Million	-₱0.02	-0.57%
Sep 22, 2025	₱3.53	₱3.55	₱3.49	1.01M shares	₱3.53 Million	+₱0.04	+1.15%
Sep 19, 2025	₱3.49	₱3.51	₱3.45	1.52M shares	₱5.31 Million	-₱0.01	-0.29%
Sep 18, 2025	₱3.50	₱3.56	₱3.50	1.26M shares	₱4.44 Million	-₱0.02	-0.57%
Sep 17, 2025	₱3.52	₱3.55	₱3.48	1.57M shares	₱5.51 Million	+₱0.02	+0.57%
Sep 16, 2025	₱3.50	₱3.60	₱3.49	2.24M shares	₱7.91 Million	-₱0.10	-2.78%
Sep 15, 2025	₱3.60	₱3.65	₱3.57	1.20M shares	₱4.31 Million	-₱0.02	-0.55%
Sep 12, 2025	₱3.62	₱3.65	₱3.59	722K shares	₱2.60 Million	+₱0.01	+0.28%
Sep 11, 2025	₱3.61	₱3.65	₱3.60	849K shares	₱3.08 Million	-₱0.04	-1.10%
Sep 10, 2025	₱3.65	₱3.65	₱3.63	1.57M shares	₱5.73 Million	₱0.00	0.00%
Sep 09, 2025	₱3.65	₱3.68	₱3.63	911K shares	₱3.32 Million	-₱0.03	-0.82%
Sep 08, 2025	₱3.68	₱3.68	₱3.62	694K shares	₱2.53 Million	+₱0.03	+0.82%
Sep 05, 2025	₱3.65	₱3.65	₱3.63	151K shares	₱551K	+₱0.02	+0.55%
Sep 04, 2025	₱3.63	₱3.68	₱3.58	2.38M shares	₱8.65 Million	+₱0.02	+0.55%
Sep 03, 2025	₱3.61	₱3.65	₱3.59	1.13M shares	₱4.06 Million	-₱0.03	-0.82%
Sep 02, 2025	₱3.64	₱3.64	₱3.62	231K shares	₱840K	₱0.00	0.00%
Sep 01, 2025	₱3.64	₱3.65	₱3.60	287K shares	₱1.04 Million	-₱0.01	-0.27%
Aug 29, 2025	₱3.65	₱3.67	₱3.60	2.18M shares	₱7.97 Million	₱0.00	0.00%
Aug 28, 2025	₱3.65	₱3.69	₱3.57	1.94M shares	₱7.09 Million	+₱0.07	+1.96%
Aug 27, 2025	₱3.58	₱3.66	₱3.55	2.12M shares	₱7.65 Million	+₱0.03	+0.85%
Aug 26, 2025	₱3.55	₱3.63	₱3.50	5.22M shares	₱18.74 Million	+₱0.01	+0.28%
Aug 22, 2025	₱3.54	₱3.56	₱3.50	626K shares	₱2.21 Million	-₱0.01	-0.28%
Aug 20, 2025	₱3.55	₱3.57	₱3.52	283K shares	₱1.00 Million	+₱0.01	+0.28%
Aug 19, 2025	₱3.54	₱3.59	₱3.54	1.28M shares	₱4.53 Million	-₱0.06	-1.67%
Aug 18, 2025	₱3.60	₱3.61	₱3.55	975K shares	₱3.49 Million	₱0.00	0.00%
Aug 15, 2025	₱3.60	₱3.60	₱3.55	821K shares	₱2.93 Million	+₱0.05	+1.41%
Aug 14, 2025	₱3.55	₱3.60	₱3.55	951K shares	₱3.39 Million	-₱0.01	-0.28%
Aug 13, 2025	₱3.56	₱3.58	₱3.52	609K shares	₱2.15 Million	+₱0.01	+0.28%
Aug 12, 2025	₱3.55	₱3.59	₱3.50	2.00M shares	₱7.05 Million	-₱0.02	-0.56%
Aug 11, 2025	₱3.57	₱3.61	₱3.54	1.56M shares	₱5.57 Million	+₱0.07	+2.00%
Aug 08, 2025	₱3.50	₱3.60	₱3.48	2.74M shares	₱9.67 Million	+₱0.02	+0.57%
Aug 07, 2025	₱3.48	₱3.50	₱3.48	551K shares	₱1.92 Million	-₱0.01	-0.29%
Aug 06, 2025	₱3.49	₱3.50	₱3.48	829K shares	₱2.90 Million	₱0.00	0.00%
Aug 05, 2025	₱3.49	₱3.50	₱3.48	1.07M shares	₱3.75 Million	₱0.00	0.00%
Aug 04, 2025	₱3.49	₱3.50	₱3.45	538K shares	₱1.87 Million	-₱0.01	-0.29%
Aug 01, 2025	₱3.50	₱3.51	₱3.40	3.20M shares	₱11.11 Million	+₱0.05	+1.45%
Jul 31, 2025	₱3.45	₱3.45	₱3.40	933K shares	₱3.19 Million	₱0.00	0.00%
Jul 30, 2025	₱3.45	₱3.45	₱3.41	763K shares	₱2.62 Million	+₱0.03	+0.88%
Jul 29, 2025	₱3.42	₱3.46	₱3.40	820K shares	₱2.81 Million	₱0.00	0.00%
Jul 28, 2025	₱3.42	₱3.48	₱3.42	1.34M shares	₱4.64 Million	-₱0.04	-1.16%
Jul 25, 2025	₱3.46	₱3.49	₱3.45	871K shares	₱3.02 Million	+₱0.01	+0.29%
Jul 24, 2025	₱3.45	₱3.47	₱3.45	554K shares	₱1.92 Million	-₱0.01	-0.29%
Jul 23, 2025	₱3.46	₱3.47	₱3.43	1.13M shares	₱3.89 Million	+₱0.01	+0.29%
Jul 22, 2025	₱3.45	₱3.47	₱3.40	1.61M shares	₱5.51 Million	+₱0.05	+1.47%
Jul 21, 2025	₱3.40	₱3.40	₱3.36	1.11M shares	₱3.74 Million	+₱0.03	+0.89%
Jul 18, 2025	₱3.37	₱3.37	₱3.33	550K shares	₱1.85 Million	+₱0.01	+0.30%
Jul 17, 2025	₱3.36	₱3.37	₱3.33	1.90M shares	₱6.37 Million	+₱0.03	+0.90%
Jul 16, 2025	₱3.33	₱3.35	₱3.31	551K shares	₱1.83 Million	₱0.00	0.00%
Jul 15, 2025	₱3.33	₱3.37	₱3.31	1.96M shares	₱6.51 Million	+₱0.01	+0.30%
Jul 14, 2025	₱3.32	₱3.32	₱3.27	653K shares	₱2.16 Million	₱0.00	0.00%
Jul 11, 2025	₱3.32	₱3.32	₱3.28	515K shares	₱1.70 Million	+₱0.02	+0.61%
Jul 10, 2025	₱3.30	₱3.32	₱3.25	3.26M shares	₱10.66 Million	-₱0.02	-0.60%
Jul 09, 2025	₱3.32	₱3.33	₱3.30	371K shares	₱1.23 Million	+₱0.02	+0.61%
Jul 08, 2025	₱3.30	₱3.31	₱3.28	1.30M shares	₱4.26 Million	+₱0.01	+0.30%
Jul 07, 2025	₱3.29	₱3.36	₱3.27	1.76M shares	₱5.81 Million	-₱0.04	-1.20%
Jul 04, 2025	₱3.33	₱3.35	₱3.31	774K shares	₱2.58 Million	+₱0.03	+0.91%
Jul 03, 2025	₱3.30	₱3.34	₱3.30	2.32M shares	₱7.68 Million	₱0.00	0.00%
Jul 02, 2025	₱3.30	₱3.33	₱3.27	3.38M shares	₱11.20 Million	+₱0.05	+1.54%
Jul 01, 2025	₱3.25	₱3.30	₱3.21	2.70M shares	₱8.79 Million	+₱0.05	+1.56%
Jun 30, 2025	₱3.20	₱3.21	₱3.17	1.16M shares	₱3.71 Million	+₱0.02	+0.63%
Jun 27, 2025	₱3.18	₱3.21	₱3.16	688K shares	₱2.19 Million	+₱0.03	+0.95%
Jun 26, 2025	₱3.15	₱3.20	₱3.15	1.14M shares	₱3.60 Million	-₱0.01	-0.32%
Jun 25, 2025	₱3.16	₱3.20	₱3.15	934K shares	₱2.96 Million	-₱0.01	-0.32%
Jun 24, 2025	₱3.17	₱3.20	₱3.16	5.95M shares	₱18.85 Million	₱0.00	0.00%
Jun 23, 2025	₱3.17	₱3.21	₱3.16	452K shares	₱1.43 Million	-₱0.04	-1.25%
Jun 20, 2025	₱3.21	₱3.21	₱3.16	1.63M shares	₱5.17 Million	+₱0.04	+1.26%
Jun 19, 2025	₱3.17	₱3.20	₱3.16	1.26M shares	₱3.99 Million	-₱0.03	-0.94%
Jun 18, 2025	₱3.20	₱3.24	₱3.20	4.38M shares	₱14.07 Million	-₱0.02	-0.62%
Jun 17, 2025	₱3.22	₱3.22	₱3.19	1.26M shares	₱4.04 Million	+₱0.02	+0.63%
Jun 16, 2025	₱3.20	₱3.20	₱3.18	814K shares	₱2.60 Million	₱0.00	0.00%
Jun 13, 2025	₱3.20	₱3.21	₱3.18	1.51M shares	₱4.84 Million	+₱0.02	+0.63%
Jun 11, 2025	₱3.18	₱3.20	₱3.15	2.08M shares	₱6.58 Million	-₱0.02	-0.63%
Jun 10, 2025	₱3.20	₱3.20	₱3.16	1.91M shares	₱6.05 Million	+₱0.03	+0.95%
Jun 09, 2025	₱3.17	₱3.20	₱3.16	2.32M shares	₱7.37 Million	-₱0.03	-0.94%
Jun 05, 2025	₱3.20	₱3.20	₱3.20	874K shares	₱2.80 Million	+₱0.01	+0.31%
Jun 04, 2025	₱3.19	₱3.20	₱3.18	1.06M shares	₱3.37 Million	+₱0.01	+0.31%
Jun 03, 2025	₱3.18	₱3.19	₱3.16	622K shares	₱1.98 Million	-₱0.01	-0.31%
Jun 02, 2025	₱3.19	₱3.20	₱3.18	572K shares	₱1.82 Million	+₱0.01	+0.31%
May 30, 2025	₱3.18	₱3.20	₱3.18	593K shares	₱1.89 Million	₱0.00	0.00%
May 29, 2025	₱3.18	₱3.20	₱3.17	462K shares	₱1.47 Million	₱0.00	0.00%
May 28, 2025	₱3.18	₱3.18	₱3.14	736K shares	₱2.32 Million	+₱0.03	+0.95%
May 27, 2025	₱3.15	₱3.19	₱3.11	4.28M shares	₱13.42 Million	-₱0.03	-0.94%
May 26, 2025	₱3.18	₱3.19	₱3.17	486K shares	₱1.55 Million	-₱0.01	-0.31%
May 23, 2025	₱3.19	₱3.20	₱3.16	882K shares	₱2.81 Million	+₱0.01	+0.31%
May 22, 2025	₱3.18	₱3.20	₱3.18	3.59M shares	₱11.48 Million	-₱0.02	-0.63%
May 21, 2025	₱3.20	₱3.20	₱3.19	471K shares	₱1.50 Million	₱0.00	0.00%
May 20, 2025	₱3.20	₱3.20	₱3.18	441K shares	₱1.41 Million	₱0.00	0.00%
May 19, 2025	₱3.20	₱3.20	₱3.18	527K shares	₱1.68 Million	+₱0.01	+0.31%
May 16, 2025	₱3.19	₱3.20	₱3.18	287K shares	₱915K	₱0.00	0.00%
May 15, 2025	₱3.19	₱3.20	₱3.18	306K shares	₱977K	+₱0.02	+0.63%
May 14, 2025	₱3.17	₱3.20	₱3.17	487K shares	₱1.55 Million	-₱0.02	-0.63%
May 13, 2025	₱3.19	₱3.21	₱3.18	1.25M shares	₱3.98 Million	₱0.00	0.00%
May 09, 2025	₱3.19	₱3.19	₱3.18	702K shares	₱2.24 Million	₱0.00	0.00%
May 08, 2025	₱3.19	₱3.19	₱3.17	1.86M shares	₱5.93 Million	+₱0.04	+1.27%
May 07, 2025	₱3.15	₱3.19	₱3.15	896K shares	₱2.84 Million	-₱0.04	-1.25%
May 06, 2025	₱3.19	₱3.19	₱3.17	921K shares	₱2.93 Million	+₱0.02	+0.63%
May 05, 2025	₱3.17	₱3.18	₱3.15	520K shares	₱1.65 Million	-₱0.01	-0.31%
May 02, 2025	₱3.18	₱3.18	₱3.16	784K shares	₱2.49 Million	₱0.00	0.00%
Apr 30, 2025	₱3.18	₱3.18	₱3.16	553K shares	₱1.75 Million	+₱0.01	+0.32%
Apr 29, 2025	₱3.17	₱3.18	₱3.15	417K shares	₱1.32 Million	+₱0.01	+0.32%
Apr 28, 2025	₱3.16	₱3.16	₱3.12	559K shares	₱1.76 Million	+₱0.04	+1.28%
Apr 25, 2025	₱3.12	₱3.15	₱3.11	410K shares	₱1.29 Million	-₱0.02	-0.64%
Apr 24, 2025	₱3.14	₱3.15	₱3.12	631K shares	₱1.98 Million	₱0.00	0.00%
Apr 23, 2025	₱3.14	₱3.14	₱3.09	128K shares	₱400K	₱0.00	0.00%
Apr 22, 2025	₱3.14	₱3.14	₱3.10	901K shares	₱2.80 Million	+₱0.01	+0.32%
Apr 21, 2025	₱3.13	₱3.15	₱3.11	254K shares	₱796K	+₱0.02	+0.64%
Apr 16, 2025	₱3.11	₱3.14	₱3.11	351K shares	₱1.10 Million	-₱0.02	-0.64%
Apr 15, 2025	₱3.13	₱3.15	₱3.13	156K shares	₱491K	-₱0.02	-0.63%
Apr 14, 2025	₱3.15	₱3.15	₱3.07	954K shares	₱2.97 Million	+₱0.05	+1.61%
Apr 11, 2025	₱3.10	₱3.13	₱3.09	283K shares	₱876K	₱0.00	0.00%
Apr 10, 2025	₱3.10	₱3.10	₱3.08	128K shares	₱396K	+₱0.02	+0.65%
Apr 08, 2025	₱3.08	₱3.08	₱3.06	431K shares	₱1.32 Million	+₱0.01	+0.33%
Apr 07, 2025	₱3.07	₱3.10	₱3.06	830K shares	₱2.55 Million	-₱0.01	-0.32%
Apr 04, 2025	₱3.08	₱3.09	₱3.08	851K shares	₱2.62 Million	₱0.00	0.00%
Apr 03, 2025	₱3.08	₱3.11	₱3.07	1.45M shares	₱4.46 Million	₱0.00	0.00%
Apr 02, 2025	₱3.08	₱3.13	₱3.08	2.27M shares	₱7.00 Million	₱0.00	0.00%
Mar 31, 2025	₱3.08	₱3.12	₱3.08	465K shares	₱1.44 Million	-₱0.04	-1.28%
Mar 28, 2025	₱3.12	₱3.12	₱3.08	873K shares	₱2.69 Million	+₱0.04	+1.30%
Mar 27, 2025	₱3.08	₱3.10	₱3.07	677K shares	₱2.08 Million	+₱0.01	+0.33%
Mar 26, 2025	₱3.07	₱3.08	₱3.06	2.61M shares	₱8.00 Million	₱0.00	0.00%
Mar 25, 2025	₱3.07	₱3.10	₱3.07	3.06M shares	₱9.40 Million	₱0.00	0.00%
Mar 24, 2025	₱3.07	₱3.08	₱3.07	470K shares	₱1.45 Million	-₱0.01	-0.32%
Mar 21, 2025	₱3.08	₱3.12	₱3.07	3.67M shares	₱11.30 Million	-₱0.01	-0.32%
Mar 20, 2025	₱3.09	₱3.12	₱3.08	886K shares	₱2.74 Million	₱0.00	0.00%
Mar 19, 2025	₱3.09	₱3.12	₱3.08	403K shares	₱1.25 Million	-₱0.01	-0.32%
Mar 18, 2025	₱3.10	₱3.11	₱3.09	681K shares	₱2.11 Million	-₱0.01	-0.32%
Mar 17, 2025	₱3.11	₱3.12	₱3.08	255K shares	₱792K	+₱0.03	+0.97%
Mar 14, 2025	₱3.08	₱3.12	₱3.08	1.31M shares	₱4.04 Million	-₱0.02	-0.65%
Mar 13, 2025	₱3.10	₱3.12	₱3.08	246K shares	₱760K	+₱0.01	+0.32%
Mar 12, 2025	₱3.09	₱3.13	₱3.09	1.71M shares	₱5.30 Million	-₱0.04	-1.28%
Mar 11, 2025	₱3.13	₱3.17	₱3.12	981K shares	₱3.07 Million	-₱0.04	-1.26%
Mar 10, 2025	₱3.17	₱3.18	₱3.16	4.11M shares	₱13.02 Million	₱0.00	0.00%
Mar 07, 2025	₱3.17	₱3.18	₱3.16	14.03M shares	₱44.49 Million	₱0.00	0.00%
Mar 06, 2025	₱3.17	₱3.18	₱3.14	937K shares	₱2.95 Million	+₱0.03	+0.96%
Mar 05, 2025	₱3.14	₱3.16	₱3.14	1.26M shares	₱3.96 Million	-₱0.01	-0.32%
Mar 04, 2025	₱3.15	₱3.16	₱3.14	2.16M shares	₱6.82 Million	₱0.00	0.00%
Mar 03, 2025	₱3.15	₱3.15	₱3.14	50.38M shares	₱158.70 Million	+₱0.01	+0.32%
Feb 28, 2025	₱3.14	₱3.15	₱3.14	694K shares	₱2.18 Million	-₱0.01	-0.32%
Feb 27, 2025	₱3.15	₱3.15	₱3.14	1.92M shares	₱6.03 Million	+₱0.01	+0.32%
Feb 26, 2025	₱3.14	₱3.15	₱3.14	456K shares	₱1.43 Million	-₱0.01	-0.32%
Feb 25, 2025	₱3.15	₱3.15	₱3.14	467K shares	₱1.47 Million	₱0.00	0.00%
Feb 24, 2025	₱3.15	₱3.16	₱3.13	1.13M shares	₱3.55 Million	₱0.00	0.00%
Feb 21, 2025	₱3.15	₱3.15	₱3.14	1.02M shares	₱3.21 Million	₱0.00	0.00%
Feb 20, 2025	₱3.15	₱3.15	₱3.14	4.89M shares	₱15.34 Million	₱0.00	0.00%
Feb 19, 2025	₱3.15	₱3.16	₱3.14	997K shares	₱3.14 Million	₱0.00	0.00%
Feb 18, 2025	₱3.15	₱3.16	₱3.14	477K shares	₱1.50 Million	₱0.00	0.00%
Feb 17, 2025	₱3.15	₱3.18	₱3.14	1.91M shares	₱6.02 Million	-₱0.02	-0.63%
Feb 14, 2025	₱3.17	₱3.18	₱3.15	216K shares	₱684K	+₱0.01	+0.32%
Feb 13, 2025	₱3.16	₱3.16	₱3.12	64K shares	₱201K	+₱0.04	+1.28%
Feb 12, 2025	₱3.12	₱3.16	₱3.12	863K shares	₱2.70 Million	-₱0.02	-0.64%
Feb 11, 2025	₱3.14	₱3.16	₱3.12	576K shares	₱1.81 Million	-₱0.02	-0.63%
Feb 10, 2025	₱3.16	₱3.18	₱3.15	31.27M shares	₱98.82 Million	₱0.00	0.00%
Feb 07, 2025	₱3.16	₱3.19	₱3.16	668K shares	₱2.12 Million	-₱0.03	-0.94%
Feb 06, 2025	₱3.19	₱3.20	₱3.15	1.19M shares	₱3.78 Million	+₱0.05	+1.59%
Feb 05, 2025	₱3.14	₱3.17	₱3.12	1.19M shares	₱3.74 Million	+₱0.04	+1.29%
Feb 04, 2025	₱3.10	₱3.10	₱3.08	723K shares	₱2.24 Million	+₱0.01	+0.32%
Feb 03, 2025	₱3.09	₱3.13	₱3.09	774K shares	₱2.40 Million	-₱0.04	-1.28%
Jan 31, 2025	₱3.13	₱3.14	₱3.09	480K shares	₱1.50 Million	+₱0.05	+1.62%
Jan 30, 2025	₱3.08	₱3.08	₱3.05	34.22M shares	₱105.37 Million	+₱0.04	+1.32%
Jan 28, 2025	₱3.04	₱3.14	₱3.04	2.73M shares	₱8.42 Million	-₱0.10	-3.18%
Jan 27, 2025	₱3.14	₱3.14	₱3.08	2.84M shares	₱8.85 Million	+₱0.06	+1.95%
Jan 24, 2025	₱3.08	₱3.10	₱3.06	869K shares	₱2.68 Million	₱0.00	0.00%
Jan 23, 2025	₱3.08	₱3.09	₱3.05	891K shares	₱2.73 Million	+₱0.02	+0.65%
Jan 22, 2025	₱3.06	₱3.06	₱3.02	648K shares	₱1.97 Million	+₱0.03	+0.99%
Jan 21, 2025	₱3.03	₱3.04	₱3.01	839K shares	₱2.54 Million	₱0.00	0.00%
Jan 20, 2025	₱3.03	₱3.04	₱3.00	608K shares	₱1.84 Million	+₱0.03	+1.00%
Jan 17, 2025	₱3.00	₱3.01	₱2.99	2.17M shares	₱6.52 Million	+₱0.01	+0.33%
Jan 16, 2025	₱2.99	₱3.00	₱2.99	1.24M shares	₱3.72 Million	₱0.00	0.00%
Jan 15, 2025	₱2.99	₱3.00	₱2.98	802K shares	₱2.40 Million	+₱0.01	+0.34%
Jan 14, 2025	₱2.98	₱2.99	₱2.97	1.54M shares	₱4.57 Million	₱0.00	0.00%
Jan 13, 2025	₱2.98	₱2.98	₱2.97	1.60M shares	₱4.77 Million	+₱0.01	+0.34%
Jan 10, 2025	₱2.97	₱2.97	₱2.95	1.32M shares	₱3.90 Million	₱0.00	0.00%
Jan 09, 2025	₱2.97	₱2.97	₱2.94	2.16M shares	₱6.39 Million	+₱0.01	+0.34%
Jan 08, 2025	₱2.96	₱2.96	₱2.95	2.06M shares	₱6.08 Million	-₱0.01	-0.34%
Jan 07, 2025	₱2.97	₱2.97	₱2.95	1.30M shares	₱3.83 Million	+₱0.01	+0.34%
Jan 06, 2025	₱2.96	₱2.97	₱2.95	1.76M shares	₱5.20 Million	+₱0.01	+0.34%
Jan 03, 2025	₱2.95	₱2.98	₱2.94	1.75M shares	₱5.18 Million	₱0.00	0.00%
Jan 02, 2025	₱2.95	₱2.95	₱2.93	2.22M shares	₱6.53 Million	₱0.00	0.00%
Dec 27, 2024	₱2.95	₱2.95	₱2.90	3.15M shares	₱9.27 Million	+₱0.03	+1.03%
Dec 26, 2024	₱2.92	₱2.92	₱2.86	1.64M shares	₱4.77 Million	+₱0.06	+2.10%
Dec 23, 2024	₱2.86	₱2.87	₱2.85	1.44M shares	₱4.12 Million	₱0.00	0.00%
Dec 20, 2024	₱2.86	₱2.91	₱2.84	6.27M shares	₱17.89 Million	+₱0.02	+0.70%
Dec 19, 2024	₱2.84	₱2.87	₱2.84	1.23M shares	₱3.49 Million	-₱0.03	-1.05%
Dec 18, 2024	₱2.87	₱2.88	₱2.85	506K shares	₱1.45 Million	+₱0.01	+0.35%
Dec 17, 2024	₱2.86	₱2.87	₱2.84	1.03M shares	₱2.93 Million	-₱0.02	-0.69%
Dec 16, 2024	₱2.88	₱2.89	₱2.85	1.07M shares	₱3.07 Million	+₱0.02	+0.70%
Dec 13, 2024	₱2.86	₱2.89	₱2.85	1.16M shares	₱3.31 Million	-₱0.01	-0.35%
Dec 12, 2024	₱2.87	₱2.91	₱2.85	1.92M shares	₱5.49 Million	-₱0.08	-2.71%
Dec 11, 2024	₱2.95	₱2.99	₱2.88	3.12M shares	₱9.15 Million	-₱0.04	-1.34%
Dec 10, 2024	₱2.99	₱3.04	₱2.97	1.44M shares	₱4.29 Million	-₱0.02	-0.66%
Dec 09, 2024	₱3.01	₱3.04	₱3.01	364K shares	₱1.10 Million	-₱0.03	-0.99%
Dec 06, 2024	₱3.04	₱3.04	₱3.02	221K shares	₱668K	+₱0.01	+0.33%
Dec 05, 2024	₱3.03	₱3.04	₱3.02	220K shares	₱667K	+₱0.01	+0.33%
Dec 04, 2024	₱3.02	₱3.03	₱3.00	117K shares	₱354K	-₱0.01	-0.33%
Dec 03, 2024	₱3.03	₱3.04	₱3.00	848K shares	₱2.58 Million	+₱0.04	+1.34%
Dec 02, 2024	₱2.99	₱3.01	₱2.99	210K shares	₱630K	₱0.00	0.00%
Nov 29, 2024	₱2.99	₱3.01	₱2.99	243K shares	₱728K	-₱0.01	-0.33%
Nov 28, 2024	₱3.00	₱3.01	₱2.99	146K shares	₱438K	₱0.00	0.00%
Nov 27, 2024	₱3.00	₱3.02	₱2.99	308K shares	₱924K	₱0.00	0.00%
Nov 26, 2024	₱3.00	₱3.04	₱3.00	628K shares	₱1.89 Million	-₱0.02	-0.66%
Nov 25, 2024	₱3.02	₱3.04	₱3.02	272K shares	₱823K	₱0.00	0.00%
Nov 22, 2024	₱3.02	₱3.06	₱3.01	1.34M shares	₱4.03 Million	-₱0.03	-0.98%
Nov 21, 2024	₱3.05	₱3.05	₱3.03	2.34M shares	₱7.12 Million	+₱0.01	+0.33%
Nov 20, 2024	₱3.04	₱3.06	₱3.04	342K shares	₱1.04 Million	-₱0.01	-0.33%

Advanced Filters

Narrow down the FILRT historical price data using specific metrics like price range, volume, volatility, or day of the week. These filters work together with the selected date range above.

Min Price (₱)

Max Price (₱)

Min Volume

Price Change

Daily Change %

Day of Week

Reset Filters

Price & Volume Charts

Visual representation of FILRT historical performance

The price chart displays FILRT closing prices along with daily high and low ranges, helping identify price trends and support levels. The volume chart shows trading activity, indicating investor interest and market liquidity for the selected date range.

Key Milestones

Notable events in FILRT price history

Nov

2025

November 11, 2025

Lowest Price

₱2.79

Lowest price of ₱2.79 recorded, marking the period's minimum valuation, with a -1.41% decline on that day

Nov

2025

November 06, 2025

Biggest Daily Loss

₱2.90 (-4.61%)

Single-day loss of -4.61% with ₱0.13 price decrease, the largest percentage drop in this period, with 7.56M shares traded during the decline

Oct

2025

October 01, 2025

Biggest Daily Gain

₱3.34 (+2.14%)

Single-day gain of 2.14% with ₱0.07 price increase, the largest percentage rise in this period, with 1.26M shares changing hands

Sep

2025

September 08, 2025

Highest Price

₱3.68

Peak price of ₱3.68 reached during this period, representing the stock's maximum value, with 694K shares traded and +0.82% price movement on that day

Mar

2025

March 03, 2025

Highest Trading Volume

₱3.15 50.38M Shares (₱158.71M total value)

Most actively traded day with 50.38M shares (₱158.71M total value) at ₱3.15 per share, indicating peak investor activity

Historical Insights

Statistical analysis of FILRT price movements

Price Volatility

Low

FILRT showed low volatility with a standard deviation of 0.97% in daily price changes, indicating stable and consistent price movements during this period.

Overall Trend

downward

The stock price exhibited an downward trend from November 20, 2024 to November 20, 2025, showing price depreciation and negative momentum during this timeframe.

Trading Days Analysis

245 Trading Days

During the 245 trading days analyzed, FILRT recorded 97 positive days, 90 negative days, and 58 unchanged days, resulting in a win rate of 39.6% for the period.

Average Daily Change

-0.02%

The stock demonstrated an average daily change of -0.02%, reflecting negative average daily performance with downward pressure during this timeframe.

Price Range

₱0.89

The trading range spread for FILRT was ₱0.89, representing the difference between the highest and lowest prices recorded during this period, providing insight into the stock's price movement amplitude and potential volatility.

Related Stocks

See price history of stocks related to FILRT by sector and company group

AREIT AREIT, Inc. ₱42.85 -0.12%

RCR RL Commercial REIT, Inc. ₱7.61 -0.52%

MREIT MREIT, Inc. ₱13.96 -0.29%

CREIT Citicore Energy REIT Corp. ₱3.48 0.00%

DDMPR DDMP REIT, Inc. ₱1.02 -0.97%

VREIT VistaREIT, Inc. ₱1.30 0.78%

PREIT Premiere Island Power REIT Corporation ₱1.00 -0.99%

FLI Filinvest Land, Inc. ₱0.770 0.00%

FDC Filinvest Development Corporation ₱4.50 0.00%

Historical Price Data FAQs

Common questions about FILRT stock price history

What is the FILRT stock price history page?

The FILRT stock price history page provides comprehensive historical trading data for Filinvest REIT Corp., including daily price movements, trading volumes, price charts, key milestones, and statistical insights. You can filter data by date range, analyze price volatility, view timeline events, and track performance metrics over different periods.

How do I use the advanced filters for FILRT historical data?

Click 'Advanced Filters' to access filtering options. You can filter by minimum/maximum price range, minimum trading volume, price change direction (positive or negative only), daily change percentage (low, medium, or high volatility), and specific days of the week. These filters work together with your selected date range to narrow down the data.

What do the volatility levels mean in FILRT insights?

Volatility measures price fluctuation intensity. Low volatility indicates stable, consistent price movements with minimal daily swings. Medium volatility shows typical market fluctuations within normal trading ranges. High volatility reflects significant price swings and higher risk, indicating larger percentage changes between trading days.

How do I interpret the timeline milestones for FILRT?

The timeline displays key events chronologically: Highest Price shows the peak value reached, Lowest Price marks the minimum valuation, Biggest Daily Gain highlights the largest single-day percentage rise, Biggest Daily Loss shows the steepest decline, and Highest Trading Volume indicates peak investor activity. Each milestone includes the date, price, trading volume, and percentage change to provide complete context.

What are the date range limitations for FILRT historical data?

You can view up to 2 years of historical data in a single query. Use preset tabs (1 Month, 3 Months, 6 Months, YTD, 1 Year) for quick access, or select custom date ranges using the date picker. Historical data is available from the stock's listing date onwards, showing only actual trading days (excluding weekends and holidays).

How can I analyze trading volume patterns for FILRT?

Check the Volume chart tab to visualize trading activity over time. High volume days often coincide with significant price movements and indicate strong investor interest. Compare daily volumes against the average volume (shown in stats) to identify unusual trading activity. Volume spikes during price increases suggest strong buying pressure, while spikes during declines indicate selling pressure.

Explore the Philippine Stocks

Stocks by Group

Stocks by Dividend

Stocks by Sector

FILRT Stock Price History - Filinvest REIT Corp.

Price & Volume Charts

Key Milestones

Historical Insights

Related Information

Related Stocks

Historical Price Data FAQs