Italpinas Development Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-26	0.740	0.760	0.740	0.760	0.760	71,000
2022-08-25	0.740	0.760	0.730	0.760	0.760	130,000
2022-08-24	0.750	0.750	0.750	0.750	0.750	71,000
2022-08-23	0.750	0.760	0.740	0.750	0.750	532,000
2022-08-22	0.780	0.780	0.750	0.770	0.770	327,000
2022-08-19	0.760	0.780	0.760	0.780	0.780	451,000
2022-08-18	0.770	0.790	0.750	0.760	0.760	778,000
2022-08-17	0.750	0.790	0.740	0.780	0.780	1,270,000
2022-08-16	0.740	0.750	0.730	0.750	0.750	606,000
2022-08-15	0.730	0.740	0.720	0.740	0.740	435,000
2022-08-12	0.700	0.740	0.700	0.710	0.710	667,000
2022-08-11	0.700	0.710	0.690	0.700	0.700	620,000
2022-08-10	0.710	0.720	0.690	0.700	0.700	432,000
2022-08-09	0.690	0.710	0.690	0.700	0.700	1,063,000
2022-08-08	0.710	0.720	0.690	0.690	0.690	593,000
2022-08-05	0.710	0.710	0.690	0.690	0.690	282,000
2022-08-04	0.710	0.710	0.690	0.710	0.710	622,000
2022-08-03	0.710	0.730	0.710	0.730	0.730	163,000
2022-08-02	0.730	0.740	0.710	0.730	0.730	463,000
2022-08-01	0.750	0.750	0.730	0.750	0.750	45,000
2022-07-29	0.760	0.760	0.730	0.760	0.760	319,000
2022-07-28	0.760	0.760	0.740	0.750	0.750	236,000
2022-07-27	0.740	0.760	0.730	0.760	0.760	331,000
2022-07-26	0.740	0.750	0.710	0.730	0.730	107,000
2022-07-25	0.700	0.740	0.700	0.730	0.730	218,000
2022-07-22	0.720	0.730	0.710	0.730	0.730	165,000
2022-07-21	0.730	0.730	0.730	0.730	0.730	2,000
2022-07-20	0.710	0.730	0.690	0.720	0.720	233,000
2022-07-19	0.700	0.730	0.700	0.710	0.710	137,000
2022-07-18	0.700	0.710	0.690	0.710	0.710	80,000
2022-07-15	0.730	0.730	0.690	0.710	0.710	420,000
2022-07-14	0.720	0.750	0.720	0.730	0.730	62,000
2022-07-13	0.750	0.750	0.720	0.720	0.720	129,000
2022-07-12	0.730	0.750	0.730	0.740	0.740	84,000
2022-07-11	0.750	0.750	0.730	0.730	0.730	400,000
2022-07-08	0.780	0.780	0.740	0.750	0.750	1,259,000
2022-07-07	0.780	0.820	0.770	0.780	0.780	413,000
2022-07-06	0.760	0.840	0.760	0.780	0.780	2,093,000
2022-07-05	0.790	0.790	0.760	0.760	0.760	84,000
2022-07-04	0.750	0.780	0.750	0.780	0.780	146,000
2022-07-01	0.750	0.790	0.750	0.770	0.770	134,000
2022-06-30	0.750	0.750	0.730	0.750	0.750	139,000
2022-06-29	0.760	0.770	0.740	0.770	0.770	163,000
2022-06-28	0.740	0.770	0.740	0.770	0.770	479,000
2022-06-27	0.710	0.730	0.710	0.730	0.730	394,000
2022-06-24	0.690	0.730	0.690	0.730	0.730	109,000
2022-06-23	0.730	0.730	0.700	0.720	0.720	212,000
2022-06-22	0.750	0.750	0.720	0.720	0.720	70,000
2022-06-21	0.760	0.760	0.750	0.750	0.750	86,000
2022-06-20	0.750	0.750	0.740	0.750	0.750	692,000
2022-06-17	0.770	0.770	0.750	0.760	0.760	315,000
2022-06-16	0.790	0.810	0.750	0.780	0.780	590,000
2022-06-15	0.780	0.800	0.780	0.790	0.790	256,000
2022-06-14	0.800	0.810	0.750	0.800	0.800	445,000
2022-06-13	0.830	0.840	0.800	0.820	0.820	646,000
2022-06-10	0.850	0.860	0.830	0.860	0.860	469,000
2022-06-09	0.870	0.880	0.860	0.880	0.880	205,000
2022-06-08	0.850	0.870	0.850	0.870	0.870	130,000
2022-06-07	0.840	0.850	0.830	0.830	0.830	190,000
2022-06-06	0.880	0.880	0.830	0.840	0.840	197,000

← NewerPage 17 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.