Italpinas Development Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-12-26 | 0.850 | 0.850 | 0.840 | 0.840 | 0.840 | 9,000 |
| 2025-12-23 | 0.870 | 0.890 | 0.850 | 0.850 | 0.850 | 40,000 |
| 2025-12-22 | 0.900 | 0.900 | 0.870 | 0.870 | 0.870 | 187,000 |
| 2025-12-19 | 0.940 | 0.940 | 0.920 | 0.920 | 0.920 | 3,000 |
| 2025-12-18 | 0.910 | 0.920 | 0.910 | 0.920 | 0.920 | 5,000 |
| 2025-12-16 | 0.900 | 0.930 | 0.900 | 0.920 | 0.920 | 19,000 |
| 2025-12-12 | 0.920 | 0.920 | 0.870 | 0.920 | 0.920 | 51,000 |
| 2025-12-11 | 0.970 | 0.980 | 0.950 | 0.950 | 0.950 | 25,000 |
| 2025-12-09 | 0.950 | 0.980 | 0.940 | 0.980 | 0.980 | 70,000 |
| 2025-12-05 | 0.990 | 0.990 | 0.960 | 0.990 | 0.990 | 37,000 |
| 2025-12-04 | 0.970 | 0.990 | 0.970 | 0.970 | 0.970 | 34,000 |
| 2025-12-03 | 0.990 | 0.990 | 0.960 | 0.970 | 0.970 | 20,000 |
| 2025-12-02 | 0.970 | 0.990 | 0.940 | 0.990 | 0.990 | 90,000 |
| 2025-12-01 | 1.000 | 1.000 | 1.000 | 1.000 | 1.000 | 1,000 |
| 2025-11-28 | 1.010 | 1.010 | 0.970 | 1.000 | 1.000 | 7,000 |
| 2025-11-27 | 1.030 | 1.030 | 0.970 | 1.010 | 1.010 | 70,000 |
| 2025-11-26 | 0.990 | 1.070 | 0.990 | 1.000 | 1.000 | 37,000 |
| 2025-11-25 | 1.070 | 1.070 | 0.990 | 1.070 | 1.070 | 102,000 |
| 2025-11-24 | 1.150 | 1.150 | 0.990 | 1.070 | 1.070 | 85,000 |
| 2025-11-21 | 0.990 | 1.150 | 0.990 | 1.150 | 1.150 | 802,000 |
| 2025-11-20 | 0.970 | 0.980 | 0.970 | 0.980 | 0.980 | 10,000 |
| 2025-11-19 | 0.940 | 0.970 | 0.940 | 0.970 | 0.970 | 88,000 |
| 2025-11-14 | 0.910 | 0.950 | 0.910 | 0.950 | 0.950 | 14,000 |
| 2025-11-13 | 0.940 | 0.940 | 0.940 | 0.940 | 0.940 | 1,000 |
| 2025-11-12 | 0.910 | 0.910 | 0.910 | 0.910 | 0.910 | 1,000 |
| 2025-11-10 | 0.930 | 0.930 | 0.930 | 0.930 | 0.930 | 1,000 |
| 2025-11-07 | 0.900 | 0.900 | 0.830 | 0.900 | 0.900 | 22,000 |
| 2025-11-06 | 0.870 | 0.870 | 0.810 | 0.870 | 0.870 | 43,000 |
| 2025-11-05 | 0.920 | 0.950 | 0.880 | 0.950 | 0.950 | 93,000 |
| 2025-11-04 | 0.950 | 0.980 | 0.950 | 0.980 | 0.980 | 5,000 |
| 2025-11-03 | 0.970 | 0.970 | 0.950 | 0.950 | 0.950 | 7,000 |
| 2025-10-29 | 0.950 | 0.980 | 0.900 | 0.980 | 0.980 | 162,000 |
| 2025-10-28 | 0.940 | 0.980 | 0.940 | 0.980 | 0.980 | 5,000 |
| 2025-10-27 | 0.990 | 0.990 | 0.980 | 0.990 | 0.990 | 17,000 |
| 2025-10-24 | 0.970 | 0.970 | 0.950 | 0.950 | 0.950 | 19,000 |
| 2025-10-23 | 0.950 | 0.980 | 0.950 | 0.980 | 0.980 | 31,000 |
| 2025-10-22 | 0.960 | 0.990 | 0.960 | 0.990 | 0.990 | 2,000 |
| 2025-10-21 | 0.970 | 1.000 | 0.970 | 0.990 | 0.990 | 82,000 |
| 2025-10-16 | 0.980 | 1.000 | 0.980 | 1.000 | 1.000 | 20,000 |
| 2025-10-15 | 1.000 | 1.000 | 1.000 | 1.000 | 1.000 | 1,000 |
| 2025-10-14 | 0.960 | 0.960 | 0.960 | 0.960 | 0.960 | 42,000 |
| 2025-10-13 | 1.000 | 1.000 | 0.990 | 0.990 | 0.990 | 42,000 |
| 2025-10-10 | 1.000 | 1.000 | 0.960 | 0.980 | 0.980 | 154,000 |
| 2025-10-09 | 0.980 | 1.000 | 0.980 | 0.980 | 0.980 | 21,000 |
| 2025-10-07 | 1.040 | 1.040 | 1.020 | 1.020 | 1.020 | 11,000 |
| 2025-10-06 | 1.000 | 1.020 | 1.000 | 1.020 | 1.020 | 110,000 |
| 2025-10-03 | 1.000 | 1.000 | 1.000 | 1.000 | 1.000 | 890,000 |
| 2025-10-02 | 1.000 | 1.000 | 1.000 | 1.000 | 1.000 | 140,000 |
| 2025-10-01 | 0.980 | 1.000 | 0.950 | 1.000 | 1.000 | 62,000 |
| 2025-09-30 | 0.990 | 0.990 | 0.980 | 0.990 | 0.990 | 85,000 |
| 2025-09-29 | 0.990 | 1.020 | 0.990 | 1.000 | 1.000 | 56,000 |
| 2025-09-26 | 1.000 | 1.000 | 0.990 | 0.990 | 0.990 | 103,000 |
| 2025-09-25 | 1.010 | 1.030 | 0.990 | 1.020 | 1.020 | 205,000 |
| 2025-09-24 | 1.000 | 1.030 | 1.000 | 1.030 | 1.030 | 7,000 |
| 2025-09-23 | 1.010 | 1.040 | 1.010 | 1.030 | 1.030 | 37,000 |
| 2025-09-22 | 1.090 | 1.110 | 1.000 | 1.050 | 1.050 | 469,000 |
| 2025-09-19 | 1.070 | 1.200 | 1.070 | 1.090 | 1.090 | 1,059,000 |
| 2025-09-18 | 1.040 | 1.070 | 1.040 | 1.070 | 1.070 | 302,000 |
| 2025-09-17 | 1.050 | 1.050 | 1.000 | 1.040 | 1.040 | 18,000 |
| 2025-09-16 | 1.050 | 1.050 | 1.010 | 1.050 | 1.050 | 76,000 |
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.