Italpinas Development Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-25	0.790	0.800	0.780	0.780	0.780	40,000
2023-08-24	0.780	0.790	0.780	0.790	0.790	6,000
2023-08-23	0.760	0.790	0.760	0.780	0.780	53,000
2023-08-22	0.770	0.800	0.770	0.800	0.800	58,000
2023-08-18	0.780	0.810	0.780	0.790	0.790	122,000
2023-08-17	0.810	0.810	0.780	0.790	0.790	134,000
2023-08-16	0.790	0.800	0.790	0.800	0.800	28,000
2023-08-15	0.810	0.810	0.760	0.800	0.800	160,000
2023-08-14	0.780	0.810	0.780	0.800	0.800	31,000
2023-08-11	0.770	0.790	0.750	0.790	0.790	194,000
2023-08-10	0.800	0.810	0.800	0.810	0.810	20,000
2023-08-09	0.780	0.800	0.780	0.800	0.800	43,000
2023-08-08	0.780	0.780	0.780	0.780	0.780	24,000
2023-08-07	0.770	0.780	0.760	0.760	0.760	77,000
2023-08-04	0.800	0.800	0.780	0.780	0.780	82,000
2023-08-03	0.790	0.800	0.770	0.800	0.800	399,000
2023-08-02	0.820	0.830	0.800	0.810	0.810	457,000
2023-08-01	0.800	0.820	0.800	0.800	0.800	77,000
2023-07-31	0.870	0.870	0.800	0.830	0.830	832,000
2023-07-28	0.870	0.880	0.830	0.850	0.850	182,000
2023-07-27	0.890	0.890	0.840	0.870	0.870	12,000
2023-07-26	0.870	0.900	0.820	0.880	0.880	474,000
2023-07-25	0.870	0.900	0.870	0.900	0.900	72,000
2023-07-24	0.900	0.920	0.890	0.890	0.890	249,000
2023-07-21	0.900	0.900	0.870	0.900	0.900	106,000
2023-07-20	0.850	0.920	0.850	0.900	0.900	1,445,000
2023-07-19	0.870	0.900	0.850	0.850	0.850	93,000
2023-07-18	0.920	0.920	0.870	0.870	0.870	159,000
2023-07-17	0.910	0.910	0.900	0.910	0.910	72,000
2023-07-14	0.890	0.910	0.870	0.910	0.910	319,000
2023-07-13	0.920	0.920	0.860	0.890	0.890	235,000
2023-07-12	0.910	0.910	0.880	0.900	0.900	136,000
2023-07-11	0.860	0.910	0.860	0.900	0.900	1,408,000
2023-07-10	0.850	0.870	0.840	0.860	0.860	484,000
2023-07-07	0.820	0.850	0.810	0.850	0.850	529,000
2023-07-06	0.860	0.870	0.810	0.820	0.820	384,000
2023-07-05	0.870	0.880	0.800	0.860	0.860	516,000
2023-07-04	0.880	0.910	0.860	0.890	0.890	378,000
2023-07-03	0.840	0.900	0.840	0.880	0.880	582,000
2023-06-30	0.840	0.880	0.830	0.840	0.840	749,000
2023-06-29	0.880	0.890	0.820	0.840	0.840	434,000
2023-06-27	0.890	0.920	0.880	0.890	0.890	844,000
2023-06-26	0.840	0.900	0.840	0.900	0.900	2,433,000
2023-06-23	0.790	0.840	0.790	0.840	0.840	347,000
2023-06-22	0.830	0.830	0.800	0.800	0.800	92,000
2023-06-21	0.820	0.830	0.810	0.810	0.810	80,000
2023-06-20	0.830	0.840	0.800	0.830	0.830	556,000
2023-06-19	0.810	0.850	0.790	0.810	0.810	596,000
2023-06-16	0.790	0.820	0.760	0.820	0.820	931,000
2023-06-15	0.790	0.800	0.770	0.780	0.780	226,000
2023-06-14	0.770	0.790	0.750	0.780	0.780	7,850,000
2023-06-13	0.760	0.770	0.750	0.760	0.760	182,000
2023-06-09	0.750	0.780	0.720	0.780	0.780	484,000
2023-06-08	0.720	0.750	0.720	0.750	0.750	565,000
2023-06-07	0.710	0.720	0.680	0.710	0.710	186,000
2023-06-06	0.710	0.720	0.670	0.720	0.720	1,069,000
2023-06-05	0.700	0.710	0.700	0.710	0.710	28,000
2023-06-02	0.720	0.730	0.670	0.720	0.720	175,000
2023-06-01	0.700	0.700	0.680	0.700	0.700	202,000
2023-05-31	0.700	0.710	0.650	0.700	0.700	181,000

← NewerPage 13 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.