Italpinas Development Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-06-11 | 1.020 | 1.050 | 1.020 | 1.040 | 1.040 | 121,000 |
| 2025-06-10 | 1.010 | 1.070 | 1.000 | 1.050 | 1.050 | 96,000 |
| 2025-06-09 | 1.030 | 1.060 | 1.020 | 1.050 | 1.050 | 44,000 |
| 2025-06-05 | 1.070 | 1.080 | 1.030 | 1.060 | 1.060 | 102,000 |
| 2025-06-04 | 1.050 | 1.090 | 1.010 | 1.070 | 1.070 | 352,000 |
| 2025-06-03 | 1.050 | 1.080 | 1.040 | 1.050 | 1.050 | 236,000 |
| 2025-06-02 | 1.070 | 1.070 | 1.030 | 1.050 | 1.050 | 24,000 |
| 2025-05-30 | 1.050 | 1.080 | 1.030 | 1.070 | 1.070 | 72,000 |
| 2025-05-29 | 1.040 | 1.080 | 1.020 | 1.080 | 1.080 | 29,000 |
| 2025-05-28 | 1.070 | 1.090 | 1.060 | 1.090 | 1.090 | 30,000 |
| 2025-05-27 | 1.080 | 1.110 | 1.070 | 1.070 | 1.070 | 158,000 |
| 2025-05-26 | 1.130 | 1.130 | 1.070 | 1.120 | 1.120 | 21,000 |
| 2025-05-23 | 1.090 | 1.130 | 1.090 | 1.130 | 1.130 | 5,000 |
| 2025-05-22 | 1.130 | 1.140 | 1.130 | 1.140 | 1.140 | 9,000 |
| 2025-05-21 | 1.100 | 1.150 | 1.060 | 1.150 | 1.150 | 177,000 |
| 2025-05-20 | 1.100 | 1.110 | 1.080 | 1.100 | 1.100 | 53,000 |
| 2025-05-19 | 1.130 | 1.180 | 1.070 | 1.140 | 1.140 | 208,000 |
| 2025-05-16 | 1.120 | 1.150 | 1.120 | 1.120 | 1.120 | 12,000 |
| 2025-05-15 | 1.150 | 1.150 | 1.100 | 1.120 | 1.120 | 227,000 |
| 2025-05-14 | 1.120 | 1.170 | 1.110 | 1.150 | 1.150 | 233,000 |
| 2025-05-13 | 1.130 | 1.150 | 1.110 | 1.140 | 1.140 | 637,000 |
| 2025-05-09 | 1.220 | 1.240 | 1.110 | 1.190 | 1.190 | 424,000 |
| 2025-05-08 | 1.140 | 1.220 | 1.090 | 1.210 | 1.210 | 545,000 |
| 2025-05-07 | 1.150 | 1.150 | 1.080 | 1.150 | 1.150 | 40,000 |
| 2025-05-06 | 1.140 | 1.150 | 1.140 | 1.150 | 1.150 | 8,000 |
| 2025-05-05 | 1.110 | 1.140 | 1.110 | 1.140 | 1.140 | 11,000 |
| 2025-05-02 | 1.180 | 1.180 | 1.180 | 1.180 | 1.180 | 3,000 |
| 2025-04-30 | 1.150 | 1.190 | 1.140 | 1.190 | 1.190 | 10,000 |
| 2025-04-29 | 1.120 | 1.200 | 1.120 | 1.200 | 1.200 | 9,000 |
| 2025-04-28 | 1.100 | 1.110 | 1.100 | 1.100 | 1.100 | 27,000 |
| 2025-04-25 | 1.130 | 1.190 | 1.060 | 1.190 | 1.190 | 105,000 |
| 2025-04-24 | 1.200 | 1.200 | 1.200 | 1.200 | 1.200 | 1,000 |
| 2025-04-23 | 1.170 | 1.170 | 1.140 | 1.160 | 1.160 | 15,000 |
| 2025-04-22 | 1.200 | 1.200 | 1.170 | 1.170 | 1.170 | 2,000 |
| 2025-04-21 | 1.180 | 1.180 | 1.110 | 1.170 | 1.170 | 43,000 |
| 2025-04-16 | 1.130 | 1.190 | 1.130 | 1.190 | 1.190 | 72,000 |
| 2025-04-15 | 1.130 | 1.130 | 1.130 | 1.130 | 1.130 | 15,000 |
| 2025-04-14 | 1.180 | 1.230 | 1.110 | 1.230 | 1.230 | 57,000 |
| 2025-04-11 | 1.060 | 1.220 | 1.060 | 1.220 | 1.220 | 936,000 |
| 2025-04-10 | 1.050 | 1.100 | 1.040 | 1.100 | 1.100 | 246,000 |
| 2025-04-08 | 1.080 | 1.100 | 1.050 | 1.070 | 1.070 | 247,000 |
| 2025-04-07 | 1.120 | 1.120 | 1.030 | 1.080 | 1.080 | 124,000 |
| 2025-04-03 | 1.040 | 1.100 | 1.030 | 1.100 | 1.100 | 113,000 |
| 2025-04-02 | 1.030 | 1.040 | 1.000 | 1.040 | 1.040 | 43,000 |
| 2025-03-31 | 1.030 | 1.040 | 1.030 | 1.040 | 1.040 | 7,310,000 |
| 2025-03-28 | 1.050 | 1.050 | 1.050 | 1.050 | 1.050 | 1,000 |
| 2025-03-27 | 1.030 | 1.040 | 1.000 | 1.040 | 1.040 | 119,000 |
| 2025-03-26 | 1.040 | 1.060 | 1.030 | 1.060 | 1.060 | 44,000 |
| 2025-03-25 | 1.050 | 1.060 | 1.030 | 1.060 | 1.060 | 130,000 |
| 2025-03-24 | 1.060 | 1.080 | 1.040 | 1.080 | 1.080 | 71,000 |
| 2025-03-21 | 1.090 | 1.090 | 1.070 | 1.080 | 1.080 | 6,000 |
| 2025-03-20 | 1.070 | 1.090 | 1.070 | 1.070 | 1.070 | 79,000 |
| 2025-03-19 | 1.140 | 1.140 | 1.030 | 1.060 | 1.060 | 5,077,000 |
| 2025-03-18 | 1.060 | 1.060 | 1.050 | 1.050 | 1.050 | 65,000 |
| 2025-03-17 | 1.180 | 1.180 | 1.060 | 1.110 | 1.110 | 27,000 |
| 2025-03-14 | 1.060 | 1.100 | 1.040 | 1.100 | 1.100 | 115,000 |
| 2025-03-13 | 1.070 | 1.130 | 1.040 | 1.110 | 1.110 | 27,000 |
| 2025-03-12 | 1.090 | 1.150 | 1.050 | 1.150 | 1.150 | 229,000 |
| 2025-03-11 | 1.060 | 1.180 | 1.060 | 1.180 | 1.180 | 4,000 |
| 2025-03-10 | 1.070 | 1.180 | 1.070 | 1.180 | 1.180 | 49,000 |
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.