Italpinas Development Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-27	0.890	0.890	0.840	0.840	0.840	269,000
2023-02-23	0.880	0.880	0.860	0.880	0.880	146,000
2023-02-22	0.880	0.900	0.850	0.850	0.850	386,000
2023-02-21	0.900	0.900	0.880	0.890	0.890	177,000
2023-02-20	0.890	0.910	0.880	0.890	0.890	419,000
2023-02-17	0.890	0.910	0.880	0.900	0.900	239,000
2023-02-16	0.900	0.900	0.880	0.890	0.890	316,000
2023-02-15	0.890	0.930	0.860	0.910	0.910	1,317,000
2023-02-14	0.900	0.900	0.890	0.890	0.890	243,000
2023-02-13	0.910	0.920	0.890	0.900	0.900	679,000
2023-02-10	0.940	0.940	0.900	0.920	0.920	388,000
2023-02-09	0.940	0.950	0.910	0.930	0.930	414,000
2023-02-08	0.900	0.950	0.870	0.940	0.940	1,889,000
2023-02-07	0.880	0.900	0.870	0.890	0.890	1,135,000
2023-02-06	0.880	0.910	0.850	0.900	0.900	1,092,000
2023-02-03	0.890	0.890	0.860	0.890	0.890	942,000
2023-02-02	0.920	0.920	0.890	0.900	0.900	830,000
2023-02-01	0.890	0.920	0.880	0.920	0.920	1,129,000
2023-01-31	0.930	0.940	0.830	0.880	0.880	3,113,000
2023-01-30	1.000	1.000	0.900	0.930	0.930	2,992,000
2023-01-27	1.000	1.040	0.990	1.000	1.000	778,000
2023-01-26	1.050	1.050	0.970	0.990	0.990	1,780,000
2023-01-25	0.950	1.060	0.930	1.050	1.050	3,863,000
2023-01-24	0.920	0.970	0.920	0.950	0.950	1,344,000
2023-01-23	0.930	0.990	0.930	0.970	0.970	1,013,000
2023-01-20	0.990	1.000	0.960	0.960	0.960	872,000
2023-01-19	0.890	1.060	0.880	1.000	1.000	5,653,000
2023-01-18	0.960	0.980	0.900	0.910	0.910	2,781,000
2023-01-17	1.000	1.000	0.920	0.960	0.960	1,319,000
2023-01-16	0.890	1.010	0.890	1.000	1.000	7,383,000
2023-01-13	0.830	0.920	0.830	0.900	0.900	5,245,000
2023-01-12	0.800	0.800	0.780	0.800	0.800	841,000
2023-01-11	0.780	0.820	0.780	0.800	0.800	1,040,000
2023-01-10	0.800	0.810	0.780	0.800	0.800	271,000
2023-01-09	0.810	0.810	0.790	0.800	0.800	379,000
2023-01-06	0.820	0.820	0.780	0.810	0.810	733,000
2023-01-05	0.830	0.830	0.790	0.820	0.820	289,000
2023-01-04	0.820	0.830	0.800	0.820	0.820	342,000
2023-01-03	0.790	0.830	0.790	0.820	0.820	60,000
2022-12-29	0.770	0.810	0.770	0.800	0.800	233,000
2022-12-28	0.800	0.820	0.800	0.810	0.810	345,000
2022-12-27	0.760	0.820	0.760	0.800	0.800	31,000
2022-12-23	0.820	0.820	0.780	0.800	0.800	608,000
2022-12-22	0.770	0.820	0.770	0.800	0.800	302,000
2022-12-21	0.760	0.760	0.750	0.750	0.750	168,000
2022-12-20	0.750	0.760	0.750	0.750	0.750	300,000
2022-12-19	0.790	0.790	0.750	0.750	0.750	257,000
2022-12-16	0.780	0.780	0.760	0.760	0.760	134,000
2022-12-15	0.770	0.790	0.750	0.790	0.790	190,000
2022-12-14	0.780	0.780	0.770	0.770	0.770	210,000
2022-12-13	0.780	0.810	0.770	0.780	0.780	239,000
2022-12-12	0.790	0.800	0.790	0.790	0.790	348,000
2022-12-09	0.820	0.840	0.800	0.800	0.800	432,000
2022-12-07	0.850	0.850	0.790	0.810	0.810	1,260,000
2022-12-06	0.920	0.920	0.840	0.860	0.860	689,000
2022-12-05	0.840	0.940	0.830	0.890	0.890	3,612,000
2022-12-02	0.820	0.830	0.800	0.830	0.830	340,000
2022-12-01	0.850	0.870	0.820	0.820	0.820	692,000
2022-11-29	0.760	0.850	0.760	0.830	0.830	2,122,000
2022-11-28	0.750	0.760	0.750	0.760	0.760	83,000

← NewerPage 15 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.