- Stock Price
- Price History
- Dividends
- Dividend History
FILRT Stock Price History - Filinvest REIT Corp.
Best Day (1Y)
₱3.68
September 08, 2025
Worst Day (1Y)
₱2.79
November 11, 2025
Average Volume (1Y)
1.77M
Daily Average
Most Traded (1Y)
50.38M
March 03, 2025
| Date | Close | High | Low | Trade Volume | Trade Value | Change | Change % |
|---|---|---|---|---|---|---|---|
| Dec 26, 2025 | ₱3.01 | ₱3.02 | ₱3.00 | 788K shares | ₱2.37 Million | ₱0.00 | 0.00% |
| Dec 23, 2025 | ₱3.01 | ₱3.04 | ₱3.00 | 736K shares | ₱2.21 Million | -₱0.02 | -0.66% |
| Dec 22, 2025 | ₱3.03 | ₱3.04 | ₱2.98 | 237K shares | ₱713K | +₱0.07 | +2.36% |
| Dec 19, 2025 | ₱2.96 | ₱3.00 | ₱2.96 | 533K shares | ₱1.59 Million | -₱0.03 | -1.00% |
| Dec 18, 2025 | ₱2.99 | ₱3.00 | ₱2.98 | 679K shares | ₱2.03 Million | ₱0.00 | 0.00% |
| Dec 17, 2025 | ₱2.99 | ₱3.04 | ₱2.99 | 446K shares | ₱1.34 Million | ₱0.00 | 0.00% |
| Dec 16, 2025 | ₱2.99 | ₱3.02 | ₱2.99 | 398K shares | ₱1.19 Million | +₱0.01 | +0.34% |
| Dec 15, 2025 | ₱2.98 | ₱3.01 | ₱2.95 | 632K shares | ₱1.89 Million | +₱0.01 | +0.34% |
| Dec 12, 2025 | ₱2.97 | ₱3.05 | ₱2.97 | 632K shares | ₱1.89 Million | -₱0.03 | -1.00% |
| Dec 11, 2025 | ₱3.00 | ₱3.05 | ₱2.99 | 1.53M shares | ₱4.60 Million | ₱0.00 | 0.00% |
| Dec 10, 2025 | ₱3.00 | ₱3.00 | ₱2.99 | 909K shares | ₱2.73 Million | ₱0.00 | 0.00% |
| Dec 09, 2025 | ₱3.00 | ₱3.01 | ₱2.99 | 1.14M shares | ₱3.40 Million | ₱0.00 | 0.00% |
| Dec 05, 2025 | ₱3.00 | ₱3.00 | ₱2.99 | 277K shares | ₱830K | +₱0.01 | +0.33% |
| Dec 04, 2025 | ₱2.99 | ₱3.00 | ₱2.98 | 832K shares | ₱2.49 Million | -₱0.01 | -0.33% |
| Dec 03, 2025 | ₱3.00 | ₱3.00 | ₱2.99 | 795K shares | ₱2.38 Million | +₱0.01 | +0.33% |
| Dec 02, 2025 | ₱2.99 | ₱3.00 | ₱2.98 | 331K shares | ₱990K | ₱0.00 | 0.00% |
| Dec 01, 2025 | ₱2.99 | ₱2.99 | ₱2.97 | 363K shares | ₱1.08 Million | +₱0.01 | +0.34% |
| Nov 28, 2025 | ₱2.98 | ₱3.00 | ₱2.93 | 518K shares | ₱1.53 Million | +₱0.04 | +1.36% |
| Nov 27, 2025 | ₱2.94 | ₱2.95 | ₱2.94 | 478K shares | ₱1.41 Million | -₱0.01 | -0.34% |
| Nov 26, 2025 | ₱2.95 | ₱2.96 | ₱2.93 | 487K shares | ₱1.44 Million | ₱0.00 | 0.00% |
| Nov 25, 2025 | ₱2.95 | ₱2.95 | ₱2.91 | 780K shares | ₱2.29 Million | +₱0.04 | +1.37% |
| Nov 24, 2025 | ₱2.91 | ₱2.94 | ₱2.88 | 969K shares | ₱2.81 Million | +₱0.03 | +1.04% |
| Nov 21, 2025 | ₱2.88 | ₱2.95 | ₱2.85 | 826K shares | ₱2.39 Million | -₱0.04 | -1.37% |
| Nov 20, 2025 | ₱2.92 | ₱2.92 | ₱2.81 | 1.36M shares | ₱3.91 Million | +₱0.03 | +1.04% |
| 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% |
This historical data puts the recent movement of the FILRT stock price into a broader time context, showing how it has behaved during both high and low volatility periods. When viewed alongside its current trading conditions, these patterns help clarify where FILRT sits within its recent range.
Price & Volume Charts
Visual representation of FILRT historical performance for the selected period
Historical Price Chart
The chart displays FILRT closing prices along with daily high and low ranges, helping identify price trends and support levels.
Historical Volume Chart
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 for the selected period
Dec
2025
December 22, 2025
Biggest Daily Gain
₱3.03
(+2.36%)
Single-day gain of 2.36% with ₱0.07 price increase, the largest percentage rise in this period, with 237K shares changing hands
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
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 for the selected period
Long-Term Trend (MA200)
Bearish
FILRT is trading 6.73% below the 200-day Moving Average (₱3.23). This level often acts as dynamic resistance during downtrends.
Price Volatility
Low
FILRT showed low volatility with a standard deviation of 0.96% in daily price changes, indicating stable and consistent price movements during this period.
Overall Trend
neutral
The stock price exhibited an neutral trend from December 27, 2024 to December 27, 2025, maintaining relatively stable price levels with minimal directional bias.
Trading Days Analysis
243 Trading Days
During the 243 trading days analyzed, FILRT recorded 99 positive days, 83 negative days, and 61 unchanged days, resulting in a win rate of 40.7% for the period.
Average Daily Change
+0.02%
The stock demonstrated an average daily change of +0.02%, indicating positive average daily performance and consistent upward momentum over the analyzed period.
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 industry.
Historical Price Data FAQs
Common questions about FILRT stock price history page
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, key milestones, and detailed insights into price trends, volatility patterns, and trading activity over time.
What is FILRT's 52-week trading range?
FILRT has traded between ₱2.79 and ₱3.68 over the past 52 weeks for Filinvest REIT Corp., representing a price range of 31.9%. Currently trading at ₱3.01, the stock is 7.9% above its 52-week low and 18.2% below its 52-week high.
How has FILRT performed year-to-date (YTD)?
Year-to-date in 2025, FILRT has gained 2.0% from ₱2.95 to ₱3.01 for Filinvest REIT Corp.. The stock reached a YTD high of ₱3.68 and a low of ₱2.79.
What is FILRT's 50-day moving average (MA50)?
The 50-day moving average for Filinvest REIT Corp. (FILRT) is ₱3.01. The stock is currently trading below this level at ₱3.01, which is 0.0% below the 50-day MA.
What is FILRT's 200-day moving average (MA200)?
The 200-day moving average for Filinvest REIT Corp. (FILRT) is ₱3.23. The stock is currently trading below this key long-term indicator at ₱3.01, which is 6.7% below the 200-day MA.