Italpinas Development Corp historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-06-05	0.830	0.850	0.830	0.850	0.850	53,000
2024-06-04	0.820	0.830	0.820	0.830	0.830	86,000
2024-06-03	0.820	0.860	0.820	0.860	0.860	13,000
2024-05-31	0.860	0.860	0.810	0.860	0.860	221,000
2024-05-30	0.800	0.860	0.800	0.860	0.860	740,000
2024-05-29	0.800	0.820	0.800	0.810	0.810	424,000
2024-05-28	0.800	0.800	0.800	0.800	0.800	17,000
2024-05-27	0.780	0.820	0.780	0.810	0.810	105,000
2024-05-24	0.810	0.810	0.800	0.800	0.800	53,000
2024-05-23	0.780	0.810	0.750	0.810	0.810	233,000
2024-05-22	0.830	0.830	0.800	0.830	0.830	185,000
2024-05-21	0.780	0.830	0.780	0.820	0.820	22,000
2024-05-20	0.780	0.800	0.780	0.790	0.790	175,000
2024-05-17	0.800	0.830	0.780	0.780	0.780	30,000
2024-05-16	0.820	0.850	0.810	0.830	0.830	303,000
2024-05-15	0.740	0.820	0.740	0.820	0.820	696,000
2024-05-14	0.790	0.790	0.790	0.790	0.790	43,000
2024-05-13	0.740	0.790	0.740	0.790	0.790	123,000
2024-05-10	0.740	0.770	0.740	0.770	0.770	77,000
2024-05-09	0.770	0.780	0.730	0.770	0.770	137,000
2024-05-08	0.770	0.770	0.740	0.770	0.770	206,000
2024-05-07	0.760	0.780	0.740	0.770	0.770	25,000
2024-05-06	0.740	0.780	0.740	0.760	0.760	238,000
2024-05-03	0.730	0.780	0.730	0.780	0.780	109,000
2024-05-02	0.730	0.770	0.730	0.770	0.770	60,000
2024-04-30	0.770	0.780	0.730	0.770	0.770	71,000
2024-04-29	0.800	0.800	0.730	0.750	0.750	372,000
2024-04-26	0.790	0.790	0.730	0.770	0.770	55,000
2024-04-25	0.750	0.810	0.740	0.790	0.790	179,000
2024-04-24	0.740	0.810	0.730	0.810	0.810	152,000
2024-04-23	0.790	0.850	0.790	0.800	0.800	787,000
2024-04-22	0.700	0.780	0.700	0.780	0.780	2,052,000
2024-04-19	0.710	0.710	0.680	0.680	0.680	58,000
2024-04-18	0.680	0.700	0.680	0.700	0.700	34,000
2024-04-17	0.680	0.700	0.680	0.700	0.700	62,000
2024-04-16	0.680	0.700	0.680	0.700	0.700	36,000
2024-04-15	0.680	0.700	0.680	0.700	0.700	208,000
2024-04-12	0.680	0.710	0.680	0.710	0.710	9,000
2024-04-11	0.670	0.720	0.670	0.720	0.720	241,000
2024-04-08	0.670	0.710	0.670	0.710	0.710	123,000
2024-04-05	0.700	0.730	0.680	0.720	0.720	67,000
2024-04-03	0.730	0.730	0.730	0.730	0.730	1,000
2024-04-02	0.730	0.730	0.720	0.720	0.720	10,000
2024-04-01	0.740	0.740	0.680	0.730	0.730	56,000
2024-03-27	0.730	0.730	0.730	0.730	0.730	1,000
2024-03-26	0.720	0.730	0.720	0.730	0.730	469,000
2024-03-25	0.720	0.720	0.690	0.690	0.690	30,000
2024-03-22	0.680	0.730	0.680	0.720	0.720	910,000
2024-03-21	0.670	0.680	0.650	0.680	0.680	133,000
2024-03-20	0.680	0.680	0.680	0.680	0.680	17,000
2024-03-19	0.710	0.720	0.670	0.700	0.700	45,000
2024-03-18	0.690	0.710	0.690	0.700	0.700	74,000
2024-03-15	0.670	0.720	0.670	0.720	0.720	482,000
2024-03-14	0.680	0.710	0.680	0.690	0.690	482,000
2024-03-13	0.690	0.690	0.680	0.680	0.680	204,000
2024-03-12	0.680	0.710	0.650	0.690	0.690	450,000
2024-03-11	0.690	0.710	0.670	0.710	0.710	109,000
2024-03-08	0.700	0.710	0.680	0.680	0.680	133,000
2024-03-07	0.720	0.730	0.680	0.710	0.710	114,000
2024-03-06	0.730	0.730	0.680	0.710	0.710	536,000

← NewerPage 10 of 20 · 1,172 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (PHP). Adjusted close accounts for splits and dividends. Educational only, not financial advice.