Italpinas Development Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-25	0.750	0.750	0.730	0.750	0.750	97,000
2022-11-24	0.740	0.770	0.690	0.750	0.750	328,000
2022-11-23	0.740	0.760	0.740	0.760	0.760	16,000
2022-11-22	0.740	0.740	0.720	0.740	0.740	174,000
2022-11-21	0.730	0.760	0.730	0.730	0.730	132,000
2022-11-18	0.740	0.780	0.740	0.760	0.760	8,000
2022-11-17	0.750	0.780	0.730	0.760	0.760	228,000
2022-11-16	0.710	0.750	0.710	0.750	0.750	154,000
2022-11-15	0.740	0.740	0.710	0.720	0.720	278,000
2022-11-14	0.720	0.750	0.700	0.740	0.740	251,000
2022-11-11	0.690	0.730	0.690	0.720	0.720	113,000
2022-11-10	0.680	0.730	0.670	0.680	0.680	168,000
2022-11-09	0.720	0.730	0.670	0.690	0.690	326,000
2022-11-08	0.740	0.740	0.730	0.730	0.730	153,000
2022-11-07	0.780	0.780	0.760	0.760	0.760	141,000
2022-11-04	0.780	0.780	0.780	0.780	0.780	108,000
2022-11-03	0.740	0.780	0.740	0.780	0.780	113,000
2022-11-02	0.740	0.790	0.740	0.790	0.790	47,000
2022-10-28	0.780	0.780	0.730	0.760	0.760	620,000
2022-10-27	0.800	0.830	0.780	0.780	0.780	577,000
2022-10-26	0.730	0.820	0.730	0.800	0.800	1,196,000
2022-10-25	0.710	0.730	0.680	0.730	0.730	633,000
2022-10-24	0.700	0.720	0.690	0.710	0.710	313,000
2022-10-21	0.670	0.710	0.650	0.700	0.700	534,000
2022-10-20	0.650	0.670	0.600	0.670	0.670	190,000
2022-10-19	0.660	0.690	0.660	0.690	0.690	57,000
2022-10-18	0.680	0.700	0.680	0.700	0.700	157,000
2022-10-14	0.670	0.680	0.640	0.680	0.680	47,000
2022-10-13	0.650	0.670	0.650	0.670	0.670	48,000
2022-10-12	0.680	0.700	0.650	0.680	0.680	215,000
2022-10-11	0.690	0.690	0.640	0.680	0.680	138,000
2022-10-10	0.700	0.700	0.650	0.680	0.680	209,000
2022-10-07	0.700	0.710	0.640	0.700	0.700	332,000
2022-10-06	0.670	0.730	0.670	0.710	0.710	885,000
2022-10-05	0.660	0.680	0.660	0.680	0.680	103,000
2022-10-04	0.650	0.660	0.630	0.660	0.660	46,000
2022-10-03	0.640	0.700	0.620	0.660	0.660	81,000
2022-09-30	0.650	0.650	0.600	0.640	0.640	67,000
2022-09-29	0.680	0.680	0.630	0.660	0.660	282,000
2022-09-28	0.630	0.660	0.610	0.610	0.610	253,000
2022-09-27	0.650	0.650	0.630	0.650	0.650	158,000
2022-09-23	0.660	0.690	0.650	0.660	0.660	490,000
2022-09-22	0.690	0.690	0.660	0.660	0.660	845,000
2022-09-21	0.720	0.720	0.690	0.700	0.700	514,000
2022-09-20	0.700	0.720	0.690	0.700	0.700	85,000
2022-09-19	0.710	0.730	0.690	0.700	0.700	322,000
2022-09-16	0.700	0.720	0.700	0.710	0.710	56,000
2022-09-15	0.720	0.730	0.700	0.720	0.720	296,000
2022-09-14	0.700	0.720	0.700	0.720	0.720	167,000
2022-09-13	0.730	0.730	0.730	0.730	0.730	153,000
2022-09-12	0.720	0.720	0.710	0.710	0.710	89,000
2022-09-09	0.720	0.720	0.700	0.710	0.710	164,000
2022-09-08	0.710	0.720	0.700	0.720	0.720	503,000
2022-09-07	0.700	0.710	0.700	0.710	0.710	273,000
2022-09-06	0.710	0.730	0.690	0.700	0.700	713,000
2022-09-05	0.740	0.740	0.710	0.720	0.720	529,000
2022-09-02	0.730	0.750	0.730	0.740	0.740	142,000
2022-09-01	0.740	0.760	0.720	0.750	0.750	222,000
2022-08-31	0.730	0.760	0.730	0.760	0.760	295,000
2022-08-30	0.760	0.760	0.730	0.750	0.750	187,000

← NewerPage 16 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.