Italpinas Development Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-01	0.660	0.690	0.660	0.690	0.690	16,000
2023-11-30	0.690	0.690	0.690	0.690	0.690	3,000
2023-11-29	0.690	0.700	0.660	0.690	0.690	8,117,000
2023-11-28	0.650	0.690	0.650	0.690	0.690	31,000
2023-11-24	0.680	0.680	0.680	0.680	0.680	11,000
2023-11-23	0.650	0.690	0.650	0.660	0.660	213,000
2023-11-22	0.690	0.690	0.650	0.680	0.680	465,000
2023-11-21	0.690	0.690	0.690	0.690	0.690	10,000
2023-11-20	0.730	0.730	0.670	0.700	0.700	117,000
2023-11-17	0.720	0.720	0.720	0.720	0.720	1,000
2023-11-16	0.670	0.700	0.670	0.700	0.700	143,000
2023-11-15	0.680	0.680	0.680	0.680	0.680	53,000
2023-11-14	0.690	0.720	0.680	0.710	0.710	65,000
2023-11-13	0.720	0.730	0.720	0.730	0.730	66,000
2023-11-10	0.730	0.730	0.730	0.730	0.730	30,000
2023-11-09	0.730	0.730	0.690	0.730	0.730	156,000
2023-11-08	0.730	0.730	0.730	0.730	0.730	3,000
2023-11-07	0.720	0.730	0.700	0.730	0.730	484,000
2023-11-06	0.740	0.740	0.690	0.730	0.730	198,000
2023-11-03	0.700	0.740	0.690	0.730	0.730	193,000
2023-10-31	0.710	0.740	0.710	0.740	0.740	45,000
2023-10-27	0.770	0.770	0.710	0.750	0.750	16,000
2023-10-26	0.720	0.740	0.720	0.730	0.730	16,000
2023-10-24	0.710	0.750	0.710	0.750	0.750	12,000
2023-10-23	0.740	0.760	0.700	0.760	0.760	30,000
2023-10-20	0.760	0.770	0.740	0.740	0.740	65,000
2023-10-19	0.770	0.770	0.740	0.770	0.770	104,000
2023-10-17	0.760	0.770	0.730	0.770	0.770	252,000
2023-10-16	0.770	0.770	0.750	0.750	0.750	55,000
2023-10-13	0.810	0.810	0.750	0.780	0.780	45,000
2023-10-11	0.800	0.810	0.780	0.800	0.800	100,000
2023-10-06	0.810	0.810	0.780	0.800	0.800	26,000
2023-10-05	0.780	0.810	0.780	0.800	0.800	355,000
2023-10-04	0.730	0.780	0.730	0.780	0.780	60,000
2023-10-03	0.710	0.780	0.710	0.780	0.780	237,000
2023-10-02	0.790	0.790	0.780	0.790	0.790	89,000
2023-09-29	0.760	0.790	0.760	0.790	0.790	137,000
2023-09-28	0.770	0.770	0.730	0.770	0.770	203,000
2023-09-27	0.750	0.790	0.740	0.770	0.770	166,000
2023-09-26	0.740	0.760	0.740	0.750	0.750	160,000
2023-09-25	0.710	0.730	0.700	0.720	0.720	54,000
2023-09-22	0.740	0.740	0.740	0.740	0.740	1,000
2023-09-21	0.720	0.740	0.720	0.740	0.740	35,000
2023-09-20	0.730	0.740	0.720	0.740	0.740	70,000
2023-09-19	0.730	0.750	0.720	0.750	0.750	112,000
2023-09-18	0.760	0.770	0.750	0.760	0.760	56,000
2023-09-15	0.760	0.770	0.760	0.770	0.770	13,000
2023-09-14	0.770	0.770	0.730	0.770	0.770	58,000
2023-09-13	0.740	0.780	0.740	0.760	0.760	14,000
2023-09-12	0.760	0.780	0.740	0.780	0.780	404,000
2023-09-11	0.770	0.790	0.750	0.780	0.780	231,000
2023-09-08	0.780	0.780	0.780	0.780	0.780	45,000
2023-09-07	0.790	0.790	0.750	0.780	0.780	31,000
2023-09-06	0.780	0.790	0.740	0.780	0.780	154,000
2023-09-05	0.770	0.790	0.750	0.770	0.770	37,000
2023-09-04	0.740	0.770	0.740	0.770	0.770	30,000
2023-09-01	0.750	0.780	0.730	0.780	0.780	118,000
2023-08-31	0.740	0.790	0.740	0.790	0.790	98,000
2023-08-30	0.720	0.750	0.720	0.740	0.740	132,000
2023-08-29	0.760	0.780	0.710	0.710	0.710	316,000

← NewerPage 12 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.