Italpinas Development Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-08	0.790	0.820	0.780	0.780	0.780	131,000
2026-04-06	0.780	0.830	0.780	0.830	0.830	4,000
2026-04-01	0.800	0.830	0.800	0.830	0.830	34,000
2026-03-31	0.820	0.820	0.800	0.800	0.800	5,000
2026-03-30	0.770	0.810	0.770	0.810	0.810	5,000
2026-03-27	0.800	0.830	0.760	0.820	0.820	65,000
2026-03-26	0.810	0.810	0.800	0.800	0.800	90,000
2026-03-25	0.810	0.830	0.810	0.830	0.830	31,000
2026-03-23	0.810	0.840	0.810	0.840	0.840	14,000
2026-03-19	0.830	0.840	0.830	0.840	0.840	2,000
2026-03-18	0.810	0.840	0.810	0.840	0.840	2,000
2026-03-17	0.840	0.840	0.840	0.840	0.840	4,000
2026-03-16	0.810	0.840	0.810	0.840	0.840	16,000
2026-03-13	0.810	0.810	0.810	0.810	0.810	5,000
2026-03-12	0.840	0.840	0.810	0.840	0.840	76,000
2026-03-11	0.840	0.840	0.840	0.840	0.840	40,000
2026-03-10	0.830	0.830	0.830	0.830	0.830	1,000
2026-03-09	0.830	0.830	0.830	0.830	0.830	9,000
2026-03-05	0.830	0.850	0.830	0.850	0.850	65,000
2026-03-04	0.840	0.850	0.840	0.840	0.840	58,000
2026-03-03	0.840	0.840	0.830	0.840	0.840	129,000
2026-03-02	0.850	0.850	0.840	0.850	0.850	88,000
2026-02-27	0.850	0.870	0.850	0.870	0.870	9,000
2026-02-26	0.870	0.870	0.870	0.870	0.870	5,000
2026-02-25	0.850	0.870	0.850	0.870	0.870	2,000
2026-02-24	0.850	0.850	0.840	0.850	0.850	62,000
2026-02-23	0.870	0.880	0.860	0.880	0.880	28,000
2026-02-18	0.850	0.880	0.850	0.880	0.880	34,000
2026-02-16	0.880	0.890	0.850	0.890	0.890	59,000
2026-02-13	0.870	0.880	0.870	0.880	0.880	11,000
2026-02-12	0.870	0.870	0.870	0.870	0.870	4,000
2026-02-11	0.850	0.870	0.850	0.870	0.870	111,000
2026-02-10	0.860	0.870	0.840	0.870	0.870	66,000
2026-02-09	0.870	0.870	0.860	0.860	0.860	14,000
2026-02-06	0.850	0.870	0.850	0.870	0.870	31,000
2026-02-05	0.870	0.870	0.870	0.870	0.870	4,000
2026-02-04	0.850	0.870	0.850	0.850	0.850	18,000
2026-02-03	0.850	0.870	0.850	0.870	0.870	8,000
2026-02-02	0.870	0.880	0.850	0.870	0.870	85,000
2026-01-30	0.870	0.870	0.850	0.870	0.870	18,000
2026-01-29	0.850	0.870	0.840	0.870	0.870	46,000
2026-01-28	0.850	0.850	0.850	0.850	0.850	5,000
2026-01-27	0.850	0.880	0.850	0.850	0.850	116,000
2026-01-26	0.860	0.860	0.860	0.860	0.860	52,000
2026-01-23	0.860	0.870	0.860	0.860	0.860	39,000
2026-01-22	0.870	0.870	0.840	0.870	0.870	58,000
2026-01-20	0.910	0.910	0.830	0.870	0.870	161,000
2026-01-19	0.880	0.910	0.880	0.910	0.910	23,000
2026-01-16	0.910	0.910	0.880	0.880	0.880	52,000
2026-01-15	0.890	0.910	0.890	0.910	0.910	2,000
2026-01-14	0.910	0.910	0.880	0.880	0.880	61,000
2026-01-13	0.900	0.910	0.900	0.900	0.900	46,000
2026-01-12	0.890	0.900	0.890	0.900	0.900	13,000
2026-01-09	0.880	0.900	0.880	0.890	0.890	66,000
2026-01-08	0.890	0.890	0.850	0.870	0.870	93,000
2026-01-07	0.900	0.900	0.870	0.890	0.890	43,000
2026-01-06	0.900	0.900	0.880	0.880	0.880	51,000
2026-01-05	0.880	0.910	0.840	0.880	0.880	92,000
2026-01-02	0.870	0.880	0.870	0.880	0.880	88,000
2025-12-29	0.840	0.870	0.840	0.870	0.870	29,000

← NewerPage 3 of 20 · 1,173 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.