Italpinas Development Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-03-07	1.030	1.040	1.020	1.040	1.040	376,000
2022-03-04	1.070	1.080	1.030	1.040	1.040	481,000
2022-03-03	1.060	1.080	1.040	1.070	1.070	361,000
2022-03-02	1.040	1.060	1.040	1.040	1.040	732,000
2022-03-01	1.050	1.050	1.030	1.050	1.050	145,000
2022-02-28	1.030	1.040	1.010	1.040	1.040	765,000
2022-02-24	1.080	1.080	1.040	1.070	1.070	631,000
2022-02-23	1.060	1.090	1.060	1.090	1.090	317,000
2022-02-22	1.130	1.130	1.050	1.090	1.090	164,000
2022-02-21	1.130	1.130	1.080	1.130	1.130	409,000
2022-02-18	1.110	1.150	1.100	1.130	1.130	841,000
2022-02-17	1.070	1.100	1.050	1.100	1.100	660,000
2022-02-16	1.040	1.090	1.040	1.090	1.090	200,000
2022-02-15	1.040	1.050	1.040	1.050	1.050	276,000
2022-02-14	1.030	1.060	1.020	1.060	1.060	306,000
2022-02-11	1.040	1.070	1.030	1.040	1.040	267,000
2022-02-10	1.080	1.080	1.020	1.060	1.060	581,000
2022-02-09	1.040	1.070	1.040	1.060	1.060	761,000
2022-02-08	1.040	1.040	1.020	1.030	1.030	285,000
2022-02-07	1.050	1.050	1.010	1.020	1.020	594,000
2022-02-04	1.060	1.070	1.020	1.050	1.050	366,000
2022-02-03	1.060	1.080	1.040	1.040	1.040	339,000
2022-02-02	1.050	1.070	1.020	1.060	1.060	451,000
2022-01-31	1.020	1.050	1.000	1.050	1.050	652,000
2022-01-28	1.010	1.030	1.000	1.020	1.020	349,000
2022-01-27	1.010	1.030	1.000	1.030	1.030	711,000
2022-01-26	1.020	1.030	1.010	1.030	1.030	484,000
2022-01-25	1.060	1.060	0.980	1.050	1.050	4,115,000
2022-01-24	1.080	1.080	1.040	1.070	1.070	721,000
2022-01-21	1.070	1.100	1.050	1.080	1.080	510,000
2022-01-20	1.100	1.100	1.060	1.080	1.080	1,090,000
2022-01-19	1.110	1.110	1.090	1.100	1.100	920,000
2022-01-18	1.120	1.120	1.100	1.120	1.120	477,000
2022-01-17	1.140	1.150	1.110	1.120	1.120	1,019,000
2022-01-14	1.150	1.150	1.090	1.140	1.140	2,105,000
2022-01-13	1.220	1.220	1.180	1.200	1.200	454,000
2022-01-12	1.180	1.200	1.170	1.200	1.200	317,000
2022-01-11	1.190	1.200	1.160	1.180	1.180	209,000
2022-01-10	1.120	1.190	1.120	1.170	1.170	591,000
2022-01-07	1.130	1.200	1.120	1.160	1.160	652,000
2022-01-06	1.200	1.200	1.130	1.160	1.160	399,000
2022-01-05	1.200	1.200	1.150	1.200	1.200	460,000
2022-01-03	1.210	1.210	1.140	1.200	1.200	1,186,000
2021-12-31	1.210	1.230	1.200	1.210	1.210	317,000
2021-12-29	1.230	1.260	1.220	1.230	1.230	299,000
2021-12-28	1.270	1.290	1.220	1.260	1.260	392,000
2021-12-27	1.320	1.320	1.280	1.280	1.280	56,000
2021-12-24	1.300	1.310	1.250	1.310	1.310	99,000
2021-12-23	1.300	1.310	1.280	1.300	1.300	182,000
2021-12-22	1.260	1.350	1.260	1.300	1.300	275,000
2021-12-21	1.270	1.280	1.260	1.270	1.270	133,000
2021-12-20	1.270	1.280	1.230	1.270	1.270	173,000
2021-12-17	1.250	1.300	1.210	1.260	1.260	580,000
2021-12-16	1.280	1.300	1.200	1.260	1.260	1,417,000
2021-12-15	1.450	1.490	1.290	1.290	1.290	4,126,000
2021-12-14	2.180	2.180	1.990	2.010	1.386	9,709,200
2021-12-13	2.340	2.380	2.180	2.180	1.503	5,060,500
2021-12-10	2.390	2.450	2.290	2.340	1.614	2,217,050
2021-12-09	2.350	2.470	2.350	2.390	1.648	2,757,900
2021-12-07	2.470	2.470	2.320	2.350	1.621	2,393,950

← NewerPage 19 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.