Italpinas Development Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-03	0.840	0.870	0.840	0.870	0.870	280,000
2022-06-02	0.830	0.850	0.820	0.850	0.850	70,000
2022-06-01	0.830	0.860	0.810	0.850	0.850	201,000
2022-05-31	0.820	0.830	0.810	0.830	0.830	265,000
2022-05-30	0.800	0.820	0.790	0.820	0.820	501,000
2022-05-27	0.800	0.820	0.790	0.810	0.810	241,000
2022-05-26	0.790	0.800	0.780	0.800	0.800	114,000
2022-05-25	0.800	0.800	0.790	0.800	0.800	260,000
2022-05-24	0.800	0.820	0.800	0.800	0.800	255,000
2022-05-23	0.800	0.800	0.780	0.800	0.800	508,000
2022-05-20	0.800	0.810	0.790	0.800	0.800	582,000
2022-05-19	0.810	0.810	0.790	0.810	0.810	118,000
2022-05-18	0.800	0.820	0.800	0.810	0.810	133,000
2022-05-17	0.810	0.820	0.750	0.800	0.800	679,000
2022-05-16	0.820	0.820	0.800	0.800	0.800	411,000
2022-05-13	0.820	0.820	0.800	0.820	0.820	496,000
2022-05-12	0.840	0.840	0.820	0.820	0.820	103,000
2022-05-11	0.850	0.850	0.810	0.840	0.840	251,000
2022-05-10	0.860	0.870	0.810	0.840	0.840	892,000
2022-05-06	0.860	0.880	0.860	0.880	0.880	203,000
2022-05-05	0.850	0.890	0.840	0.890	0.890	101,000
2022-05-04	0.850	0.880	0.850	0.860	0.860	297,000
2022-05-02	0.880	0.880	0.850	0.880	0.880	486,000
2022-04-29	0.910	0.910	0.880	0.880	0.880	424,000
2022-04-28	0.900	0.920	0.900	0.910	0.910	176,000
2022-04-27	0.940	0.940	0.930	0.930	0.930	54,000
2022-04-26	0.900	0.960	0.890	0.950	0.950	409,000
2022-04-25	0.900	0.930	0.900	0.930	0.930	128,000
2022-04-22	0.930	0.930	0.910	0.930	0.930	176,000
2022-04-21	0.910	0.950	0.900	0.940	0.940	110,000
2022-04-20	0.900	0.910	0.900	0.900	0.900	30,000
2022-04-19	0.940	0.950	0.880	0.900	0.900	606,000
2022-04-18	0.890	0.920	0.890	0.890	0.890	198,000
2022-04-13	0.920	0.920	0.890	0.910	0.910	445,000
2022-04-12	0.910	0.910	0.910	0.910	0.910	151,000
2022-04-11	0.930	0.930	0.910	0.930	0.930	113,000
2022-04-08	0.910	0.940	0.910	0.940	0.940	154,000
2022-04-07	0.940	0.950	0.910	0.910	0.910	130,000
2022-04-06	0.960	0.960	0.940	0.940	0.940	115,000
2022-04-05	0.960	0.960	0.940	0.960	0.960	124,000
2022-04-04	0.940	0.960	0.930	0.960	0.960	177,000
2022-04-01	0.910	0.930	0.910	0.930	0.930	93,000
2022-03-31	0.910	0.920	0.900	0.920	0.920	202,000
2022-03-30	0.930	0.930	0.900	0.920	0.920	208,000
2022-03-29	0.910	0.930	0.910	0.930	0.930	431,000
2022-03-28	0.910	0.930	0.910	0.910	0.910	75,000
2022-03-25	0.920	0.920	0.900	0.910	0.910	151,000
2022-03-24	0.910	0.920	0.910	0.920	0.920	53,000
2022-03-23	0.910	0.910	0.890	0.910	0.910	232,000
2022-03-22	0.930	0.930	0.910	0.930	0.930	117,000
2022-03-21	0.910	0.930	0.900	0.930	0.930	114,000
2022-03-18	0.940	0.940	0.920	0.930	0.930	136,000
2022-03-17	0.920	0.930	0.910	0.930	0.930	239,000
2022-03-16	0.910	0.920	0.910	0.920	0.920	98,000
2022-03-15	0.920	0.920	0.890	0.900	0.900	348,000
2022-03-14	0.980	0.980	0.930	0.940	0.940	221,000
2022-03-11	0.970	0.970	0.940	0.970	0.970	180,000
2022-03-10	0.960	1.020	0.960	0.990	0.990	272,000
2022-03-09	0.970	1.000	0.950	0.980	0.980	484,000
2022-03-08	1.020	1.030	0.970	1.000	1.000	1,041,000

← NewerPage 18 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.