Italpinas Development Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-08	0.630	0.680	0.620	0.680	0.680	322,000
2026-07-07	0.590	0.630	0.590	0.630	0.630	161,000
2026-07-06	0.630	0.630	0.560	0.600	0.600	395,000
2026-07-03	0.580	0.630	0.580	0.630	0.630	448,000
2026-07-02	0.570	0.600	0.570	0.580	0.580	420,000
2026-07-01	0.560	0.570	0.560	0.570	0.570	12,000
2026-06-30	0.560	0.560	0.560	0.560	0.560	27,000
2026-06-26	0.570	0.570	0.570	0.570	0.570	15,000
2026-06-25	0.570	0.580	0.550	0.570	0.570	97,000
2026-06-24	0.580	0.580	0.570	0.580	0.580	8,000
2026-06-23	0.580	0.580	0.560	0.580	0.580	98,000
2026-06-22	0.580	0.580	0.580	0.580	0.580	5,000
2026-06-19	0.570	0.580	0.570	0.580	0.580	21,000
2026-06-18	0.580	0.580	0.560	0.560	0.560	43,000
2026-06-17	0.560	0.580	0.560	0.580	0.580	62,000
2026-06-16	0.580	0.580	0.570	0.580	0.580	46,000
2026-06-15	0.580	0.580	0.570	0.580	0.580	182,000
2026-06-11	0.580	0.580	0.560	0.580	0.580	12,000
2026-06-10	0.560	0.580	0.560	0.580	0.580	347,000
2026-06-09	0.580	0.580	0.560	0.560	0.560	41,000
2026-06-08	0.580	0.580	0.580	0.580	0.580	65,000
2026-06-05	0.580	0.580	0.580	0.580	0.580	206,000
2026-06-04	0.570	0.570	0.550	0.570	0.570	9,000
2026-06-03	0.580	0.580	0.570	0.570	0.570	32,000
2026-06-02	0.560	0.580	0.550	0.580	0.580	322,000
2026-06-01	0.580	0.580	0.550	0.580	0.580	136,000
2026-05-29	0.580	0.580	0.580	0.580	0.580	1,000
2026-05-28	0.580	0.580	0.560	0.580	0.580	34,000
2026-05-26	0.560	0.580	0.560	0.580	0.580	60,000
2026-05-25	0.580	0.580	0.580	0.580	0.580	150,000
2026-05-22	0.560	0.580	0.560	0.580	0.580	111,000
2026-05-21	0.590	0.590	0.550	0.580	0.580	153,000
2026-05-20	0.600	0.600	0.570	0.590	0.590	329,000
2026-05-19	0.670	0.670	0.590	0.600	0.600	1,326,000
2026-05-18	0.650	0.680	0.630	0.670	0.670	100,000
2026-05-15	0.650	0.690	0.650	0.680	0.680	33,000
2026-05-14	0.710	0.710	0.640	0.650	0.650	1,131,000
2026-05-13	0.730	0.750	0.730	0.750	0.750	194,000
2026-05-12	0.750	0.750	0.740	0.750	0.750	31,000
2026-05-11	0.760	0.760	0.750	0.750	0.750	150,000
2026-05-08	0.790	0.790	0.780	0.780	0.780	56,000
2026-05-07	0.750	0.790	0.750	0.790	0.790	139,000
2026-05-06	0.750	0.770	0.750	0.770	0.770	15,000
2026-05-05	0.730	0.790	0.730	0.770	0.770	125,000
2026-05-04	0.770	0.770	0.750	0.750	0.750	9,000
2026-04-30	0.750	0.770	0.750	0.770	0.770	10,000
2026-04-29	0.750	0.780	0.740	0.750	0.750	228,000
2026-04-28	0.790	0.790	0.750	0.790	0.790	9,000
2026-04-27	0.780	0.800	0.750	0.770	0.770	59,000
2026-04-24	0.790	0.790	0.770	0.780	0.780	7,000
2026-04-23	0.760	0.810	0.760	0.770	0.770	25,000
2026-04-21	0.810	0.810	0.810	0.810	0.810	1,000
2026-04-20	0.810	0.810	0.810	0.810	0.810	8,000

← NewerPage 2 of 2 · 113 trading days

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.