Italpinas Development Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-09-15 | 1.050 | 1.050 | 1.000 | 1.040 | 1.040 | 38,000 |
| 2025-09-12 | 1.010 | 1.050 | 1.000 | 1.050 | 1.050 | 39,000 |
| 2025-09-10 | 1.010 | 1.050 | 1.010 | 1.050 | 1.050 | 227,000 |
| 2025-09-08 | 1.010 | 1.050 | 1.010 | 1.050 | 1.050 | 112,000 |
| 2025-09-05 | 1.050 | 1.050 | 1.050 | 1.050 | 1.050 | 101,000 |
| 2025-09-04 | 0.980 | 1.060 | 0.980 | 1.060 | 1.060 | 192,000 |
| 2025-09-03 | 0.980 | 1.020 | 0.980 | 1.020 | 1.020 | 222,000 |
| 2025-09-02 | 0.960 | 0.990 | 0.960 | 0.970 | 0.970 | 49,000 |
| 2025-09-01 | 0.960 | 0.980 | 0.960 | 0.960 | 0.960 | 3,000 |
| 2025-08-29 | 0.960 | 0.970 | 0.960 | 0.970 | 0.970 | 25,000 |
| 2025-08-28 | 0.960 | 0.990 | 0.950 | 0.990 | 0.990 | 77,000 |
| 2025-08-27 | 0.950 | 0.960 | 0.950 | 0.960 | 0.960 | 47,000 |
| 2025-08-26 | 0.980 | 1.000 | 0.950 | 0.950 | 0.950 | 241,000 |
| 2025-08-22 | 1.000 | 1.000 | 0.990 | 0.990 | 0.990 | 16,000 |
| 2025-08-20 | 0.980 | 1.000 | 0.980 | 0.980 | 0.980 | 27,000 |
| 2025-08-19 | 1.000 | 1.000 | 0.950 | 1.000 | 1.000 | 38,000 |
| 2025-08-18 | 0.980 | 1.000 | 0.980 | 0.990 | 0.990 | 22,000 |
| 2025-08-14 | 0.990 | 0.990 | 0.960 | 0.990 | 0.990 | 6,000 |
| 2025-08-12 | 0.960 | 1.070 | 0.930 | 1.000 | 1.000 | 418,000 |
| 2025-08-11 | 0.960 | 0.980 | 0.950 | 0.970 | 0.970 | 125,000 |
| 2025-08-08 | 0.960 | 0.980 | 0.960 | 0.960 | 0.960 | 35,000 |
| 2025-08-07 | 0.950 | 0.990 | 0.950 | 0.990 | 0.990 | 25,000 |
| 2025-08-06 | 0.970 | 1.000 | 0.950 | 0.980 | 0.980 | 214,000 |
| 2025-08-05 | 0.980 | 1.010 | 0.960 | 0.970 | 0.970 | 155,000 |
| 2025-08-04 | 1.010 | 1.030 | 0.990 | 1.000 | 1.000 | 54,000 |
| 2025-08-01 | 1.000 | 1.020 | 0.990 | 1.010 | 1.010 | 36,000 |
| 2025-07-31 | 1.010 | 1.010 | 1.000 | 1.000 | 1.000 | 20,000 |
| 2025-07-30 | 1.010 | 1.020 | 1.010 | 1.020 | 1.020 | 18,000 |
| 2025-07-29 | 1.000 | 1.010 | 0.990 | 1.010 | 1.010 | 105,000 |
| 2025-07-28 | 1.000 | 1.020 | 0.980 | 1.010 | 1.010 | 73,000 |
| 2025-07-25 | 1.010 | 1.010 | 0.980 | 0.990 | 0.990 | 117,000 |
| 2025-07-24 | 1.000 | 1.000 | 0.990 | 0.990 | 0.990 | 22,000 |
| 2025-07-23 | 0.970 | 1.020 | 0.970 | 1.020 | 1.020 | 110,000 |
| 2025-07-22 | 0.990 | 0.990 | 0.970 | 0.990 | 0.990 | 67,000 |
| 2025-07-21 | 1.020 | 1.020 | 0.990 | 0.990 | 0.990 | 344,000 |
| 2025-07-18 | 1.020 | 1.020 | 1.020 | 1.020 | 1.020 | 47,000 |
| 2025-07-17 | 1.060 | 1.060 | 1.020 | 1.050 | 1.050 | 41,000 |
| 2025-07-16 | 1.040 | 1.090 | 1.020 | 1.050 | 1.050 | 301,000 |
| 2025-07-15 | 1.050 | 1.050 | 1.050 | 1.050 | 1.050 | 1,000 |
| 2025-07-14 | 1.020 | 1.050 | 1.020 | 1.050 | 1.050 | 27,000 |
| 2025-07-10 | 1.020 | 1.050 | 1.020 | 1.050 | 1.050 | 15,000 |
| 2025-07-09 | 1.050 | 1.070 | 1.020 | 1.050 | 1.050 | 131,000 |
| 2025-07-08 | 1.030 | 1.050 | 1.030 | 1.050 | 1.050 | 47,000 |
| 2025-07-07 | 1.030 | 1.050 | 1.030 | 1.040 | 1.040 | 13,000 |
| 2025-07-04 | 1.030 | 1.080 | 1.020 | 1.040 | 1.040 | 468,000 |
| 2025-07-03 | 1.050 | 1.050 | 1.010 | 1.030 | 1.030 | 97,000 |
| 2025-07-02 | 1.040 | 1.060 | 1.020 | 1.030 | 1.030 | 81,000 |
| 2025-07-01 | 1.040 | 1.060 | 1.030 | 1.060 | 1.060 | 7,000 |
| 2025-06-30 | 1.040 | 1.040 | 1.030 | 1.040 | 1.040 | 12,000 |
| 2025-06-27 | 1.030 | 1.040 | 1.030 | 1.040 | 1.040 | 20,000 |
| 2025-06-26 | 1.010 | 1.030 | 1.010 | 1.030 | 1.030 | 60,000 |
| 2025-06-25 | 1.010 | 1.050 | 1.010 | 1.050 | 1.050 | 18,000 |
| 2025-06-24 | 1.030 | 1.060 | 1.030 | 1.060 | 1.060 | 13,000 |
| 2025-06-23 | 1.050 | 1.050 | 1.010 | 1.040 | 1.040 | 7,000 |
| 2025-06-20 | 1.030 | 1.070 | 1.030 | 1.070 | 1.070 | 26,000 |
| 2025-06-19 | 1.020 | 1.070 | 1.020 | 1.070 | 1.070 | 38,000 |
| 2025-06-18 | 1.070 | 1.070 | 1.020 | 1.060 | 1.060 | 38,000 |
| 2025-06-17 | 1.040 | 1.090 | 1.040 | 1.070 | 1.070 | 241,000 |
| 2025-06-16 | 1.020 | 1.040 | 1.010 | 1.040 | 1.040 | 88,000 |
| 2025-06-13 | 1.030 | 1.070 | 1.030 | 1.030 | 1.030 | 198,000 |
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.