Italpinas Development Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-03-05	0.650	0.770	0.650	0.700	0.700	1,041,000
2024-03-04	0.650	0.650	0.650	0.650	0.650	7,000
2024-03-01	0.650	0.650	0.650	0.650	0.650	62,000
2024-02-29	0.630	0.640	0.610	0.620	0.620	399,000
2024-02-28	0.640	0.680	0.640	0.650	0.650	151,000
2024-02-27	0.650	0.690	0.640	0.670	0.670	98,000
2024-02-26	0.660	0.690	0.650	0.690	0.690	54,000
2024-02-23	0.680	0.680	0.640	0.670	0.670	65,000
2024-02-22	0.680	0.680	0.640	0.680	0.680	462,000
2024-02-21	0.670	0.690	0.660	0.680	0.680	62,000
2024-02-20	0.700	0.700	0.670	0.690	0.690	22,000
2024-02-19	0.710	0.710	0.670	0.690	0.690	19,000
2024-02-16	0.710	0.730	0.680	0.700	0.700	51,000
2024-02-15	0.730	0.740	0.680	0.710	0.710	217,000
2024-02-14	0.730	0.730	0.720	0.730	0.730	41,000
2024-02-13	0.680	0.720	0.650	0.680	0.680	360,000
2024-02-12	0.700	0.710	0.690	0.690	0.690	139,000
2024-02-08	0.690	0.700	0.690	0.700	0.700	142,000
2024-02-07	0.670	0.690	0.670	0.690	0.690	403,000
2024-02-06	0.630	0.690	0.630	0.690	0.690	137,000
2024-02-05	0.670	0.670	0.630	0.670	0.670	62,000
2024-02-02	0.630	0.660	0.630	0.660	0.660	54,000
2024-02-01	0.630	0.640	0.620	0.630	0.630	153,000
2024-01-31	0.670	0.670	0.620	0.640	0.640	65,000
2024-01-30	0.650	0.670	0.640	0.640	0.640	404,000
2024-01-29	0.620	0.650	0.620	0.650	0.650	94,000
2024-01-26	0.630	0.660	0.620	0.620	0.620	64,000
2024-01-25	0.620	0.660	0.620	0.620	0.620	48,000
2024-01-24	0.620	0.660	0.620	0.660	0.660	6,000
2024-01-23	0.660	0.660	0.660	0.660	0.660	3,000
2024-01-22	0.670	0.670	0.610	0.670	0.670	202,000
2024-01-17	0.640	0.680	0.630	0.680	0.680	44,000
2024-01-16	0.660	0.670	0.640	0.670	0.670	74,000
2024-01-15	0.690	0.690	0.670	0.670	0.670	3,000
2024-01-12	0.670	0.690	0.670	0.680	0.680	112,000
2024-01-11	0.680	0.680	0.650	0.670	0.670	168,000
2024-01-10	0.680	0.680	0.660	0.680	0.680	55,000
2024-01-09	0.680	0.690	0.680	0.690	0.690	48,000
2024-01-08	0.650	0.690	0.650	0.680	0.680	33,000
2024-01-05	0.650	0.690	0.650	0.690	0.690	138,000
2024-01-04	0.670	0.680	0.660	0.680	0.680	57,000
2024-01-03	0.680	0.700	0.680	0.680	0.680	37,000
2024-01-02	0.700	0.700	0.670	0.680	0.680	212,000
2023-12-29	0.690	0.690	0.670	0.690	0.690	11,000
2023-12-28	0.690	0.690	0.660	0.680	0.680	36,000
2023-12-27	0.690	0.700	0.690	0.700	0.700	186,000
2023-12-22	0.670	0.690	0.650	0.690	0.690	114,000
2023-12-21	0.630	0.670	0.610	0.670	0.670	224,000
2023-12-20	0.680	0.680	0.670	0.670	0.670	89,000
2023-12-19	0.660	0.670	0.660	0.660	0.660	51,000
2023-12-18	0.630	0.660	0.620	0.660	0.660	153,000
2023-12-15	0.630	0.640	0.620	0.620	0.620	86,000
2023-12-14	0.650	0.660	0.640	0.640	0.640	201,000
2023-12-13	0.650	0.650	0.610	0.620	0.620	66,000
2023-12-12	0.620	0.660	0.620	0.650	0.650	108,000
2023-12-11	0.660	0.660	0.620	0.660	0.660	338,000
2023-12-07	0.680	0.680	0.640	0.660	0.660	218,000
2023-12-06	0.680	0.680	0.650	0.670	0.670	55,000
2023-12-05	0.660	0.680	0.650	0.680	0.680	69,000
2023-12-04	0.660	0.680	0.650	0.680	0.680	65,000

← NewerPage 11 of 20 · 1,175 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.