Italpinas Development Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-12-06 | 2.430 | 2.590 | 2.390 | 2.460 | 1.697 | 6,221,950 |
| 2021-12-03 | 2.160 | 2.500 | 2.160 | 2.380 | 1.641 | 7,354,400 |
| 2021-12-02 | 2.040 | 2.120 | 2.000 | 2.090 | 1.441 | 569,850 |
| 2021-12-01 | 2.120 | 2.120 | 2.000 | 2.000 | 1.379 | 1,157,100 |
| 2021-11-29 | 2.080 | 2.120 | 1.950 | 2.100 | 1.448 | 1,644,300 |
| 2021-11-26 | 2.000 | 2.210 | 2.000 | 2.120 | 1.462 | 4,499,350 |
| 2021-11-25 | 1.860 | 1.980 | 1.860 | 1.900 | 1.310 | 1,974,900 |
| 2021-11-24 | 1.760 | 1.800 | 1.760 | 1.790 | 1.235 | 523,450 |
| 2021-11-23 | 1.730 | 1.750 | 1.720 | 1.750 | 1.207 | 134,850 |
| 2021-11-22 | 1.710 | 1.800 | 1.710 | 1.740 | 1.200 | 329,150 |
| 2021-11-19 | 1.700 | 1.710 | 1.690 | 1.710 | 1.179 | 285,650 |
| 2021-11-18 | 1.710 | 1.710 | 1.700 | 1.710 | 1.179 | 216,050 |
| 2021-11-17 | 1.700 | 1.730 | 1.690 | 1.730 | 1.193 | 176,900 |
| 2021-11-16 | 1.700 | 1.730 | 1.700 | 1.730 | 1.193 | 443,700 |
| 2021-11-15 | 1.740 | 1.790 | 1.700 | 1.740 | 1.200 | 484,300 |
| 2021-11-12 | 1.780 | 1.810 | 1.740 | 1.760 | 1.214 | 649,600 |
| 2021-11-11 | 1.830 | 1.840 | 1.780 | 1.780 | 1.228 | 110,200 |
| 2021-11-10 | 1.800 | 1.830 | 1.780 | 1.830 | 1.262 | 203,000 |
| 2021-11-09 | 1.780 | 1.850 | 1.770 | 1.800 | 1.241 | 484,300 |
| 2021-11-08 | 1.820 | 1.840 | 1.780 | 1.780 | 1.228 | 282,750 |
| 2021-11-05 | 1.870 | 1.870 | 1.800 | 1.850 | 1.276 | 217,500 |
| 2021-11-04 | 1.810 | 1.890 | 1.750 | 1.870 | 1.290 | 649,600 |
| 2021-11-03 | 1.800 | 1.870 | 1.800 | 1.820 | 1.255 | 458,200 |
| 2021-11-02 | 1.810 | 1.900 | 1.810 | 1.850 | 1.276 | 218,950 |
| 2021-10-29 | 1.850 | 1.850 | 1.820 | 1.850 | 1.276 | 482,850 |
| 2021-10-28 | 1.850 | 1.880 | 1.850 | 1.860 | 1.283 | 159,500 |
| 2021-10-27 | 1.890 | 1.890 | 1.840 | 1.880 | 1.297 | 181,250 |
| 2021-10-26 | 1.850 | 1.900 | 1.840 | 1.890 | 1.303 | 102,950 |
| 2021-10-25 | 1.890 | 1.890 | 1.840 | 1.850 | 1.276 | 291,450 |
| 2021-10-22 | 1.880 | 1.960 | 1.860 | 1.910 | 1.317 | 182,700 |
| 2021-10-21 | 1.900 | 1.910 | 1.850 | 1.880 | 1.297 | 191,400 |
| 2021-10-20 | 1.910 | 1.910 | 1.850 | 1.900 | 1.310 | 497,350 |
| 2021-10-19 | 1.850 | 1.930 | 1.850 | 1.900 | 1.310 | 524,900 |
| 2021-10-18 | 1.800 | 1.890 | 1.780 | 1.850 | 1.276 | 371,200 |
| 2021-10-15 | 1.810 | 1.820 | 1.780 | 1.800 | 1.241 | 716,300 |
| 2021-10-14 | 1.820 | 1.840 | 1.800 | 1.800 | 1.241 | 1,026,600 |
← NewerPage 20 of 20 · 1,176 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.