Italpinas Development Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-31	0.700	0.710	0.650	0.700	0.700	181,000
2023-05-30	0.690	0.700	0.680	0.700	0.700	243,000
2023-05-29	0.690	0.720	0.660	0.680	0.680	476,000
2023-05-26	0.660	0.710	0.660	0.690	0.690	56,000
2023-05-25	0.740	0.740	0.700	0.720	0.720	81,000
2023-05-24	0.730	0.730	0.700	0.730	0.730	24,000
2023-05-23	0.730	0.740	0.730	0.730	0.730	103,000
2023-05-22	0.740	0.740	0.730	0.730	0.730	15,000
2023-05-19	0.700	0.750	0.700	0.720	0.720	213,000
2023-05-18	0.680	0.700	0.650	0.700	0.700	700,000
2023-05-17	0.690	0.710	0.680	0.690	0.690	176,000
2023-05-16	0.710	0.710	0.690	0.710	0.710	345,000
2023-05-15	0.730	0.730	0.700	0.710	0.710	66,000
2023-05-12	0.710	0.730	0.710	0.730	0.730	42,000
2023-05-11	0.730	0.770	0.720	0.730	0.730	205,000
2023-05-10	0.750	0.750	0.740	0.740	0.740	39,000
2023-05-09	0.760	0.770	0.750	0.750	0.750	127,000
2023-05-08	0.730	0.760	0.730	0.760	0.760	182,000
2023-05-05	0.730	0.770	0.730	0.750	0.750	296,000
2023-05-04	0.730	0.730	0.710	0.730	0.730	12,000
2023-05-03	0.730	0.740	0.710	0.730	0.730	316,000
2023-05-02	0.690	0.740	0.690	0.730	0.730	438,000
2023-04-28	0.680	0.720	0.680	0.700	0.700	76,000
2023-04-27	0.660	0.720	0.660	0.720	0.720	145,000
2023-04-26	0.690	0.700	0.670	0.670	0.670	484,000
2023-04-25	0.700	0.710	0.690	0.690	0.690	402,000
2023-04-24	0.710	0.710	0.700	0.700	0.700	319,000
2023-04-20	0.720	0.740	0.700	0.720	0.720	392,000
2023-04-19	0.730	0.740	0.730	0.740	0.740	7,000
2023-04-18	0.720	0.740	0.720	0.740	0.740	55,000
2023-04-17	0.720	0.740	0.720	0.740	0.740	127,000
2023-04-14	0.740	0.740	0.720	0.740	0.740	240,000
2023-04-13	0.730	0.750	0.730	0.750	0.750	17,000
2023-04-12	0.740	0.760	0.730	0.730	0.730	148,000
2023-04-11	0.740	0.750	0.720	0.740	0.740	172,000
2023-04-05	0.750	0.750	0.730	0.750	0.750	31,000
2023-04-04	0.730	0.750	0.730	0.750	0.750	256,000
2023-04-03	0.770	0.770	0.740	0.770	0.770	28,000
2023-03-31	0.760	0.790	0.720	0.770	0.770	221,000
2023-03-30	0.760	0.780	0.760	0.780	0.780	91,000
2023-03-28	0.750	0.790	0.750	0.790	0.790	23,000
2023-03-24	0.760	0.800	0.760	0.800	0.800	118,000
2023-03-23	0.800	0.810	0.760	0.800	0.800	147,000
2023-03-22	0.780	0.800	0.760	0.790	0.790	419,000
2023-03-21	0.780	0.820	0.780	0.820	0.820	110,000
2023-03-20	0.830	0.830	0.800	0.800	0.800	12,000
2023-03-17	0.820	0.830	0.790	0.790	0.790	84,000
2023-03-16	0.800	0.800	0.760	0.790	0.790	441,000
2023-03-15	0.820	0.820	0.800	0.820	0.820	87,000
2023-03-14	0.850	0.850	0.800	0.800	0.800	707,000
2023-03-13	0.830	0.840	0.810	0.840	0.840	298,000
2023-03-10	0.830	0.840	0.830	0.830	0.830	219,000
2023-03-09	0.830	0.860	0.830	0.840	0.840	47,000
2023-03-08	0.850	0.850	0.830	0.850	0.850	330,000
2023-03-07	0.880	0.880	0.830	0.870	0.870	10,000
2023-03-06	0.840	0.880	0.840	0.870	0.870	47,000
2023-03-03	0.850	0.890	0.840	0.870	0.870	302,000
2023-03-02	0.870	0.870	0.850	0.870	0.870	36,000
2023-03-01	0.850	0.880	0.830	0.880	0.880	35,000
2023-02-28	0.850	0.880	0.830	0.880	0.880	460,000

← NewerPage 14 of 20 · 1,176 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.