Italpinas Development Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-03-07 | 1.030 | 1.180 | 1.030 | 1.180 | 1.180 | 7,000 |
| 2025-03-06 | 1.180 | 1.200 | 1.160 | 1.200 | 1.200 | 43,000 |
| 2025-03-05 | 1.130 | 1.140 | 1.020 | 1.130 | 1.130 | 45,000 |
| 2025-03-04 | 1.120 | 1.130 | 1.060 | 1.130 | 1.130 | 66,000 |
| 2025-03-03 | 1.010 | 1.070 | 0.950 | 1.010 | 1.010 | 91,000 |
| 2025-02-28 | 1.130 | 1.130 | 1.020 | 1.130 | 1.130 | 7,000 |
| 2025-02-27 | 1.130 | 1.130 | 1.130 | 1.130 | 1.130 | 1,000 |
| 2025-02-26 | 1.110 | 1.110 | 1.100 | 1.100 | 1.100 | 92,000 |
| 2025-02-25 | 1.110 | 1.140 | 1.100 | 1.140 | 1.140 | 89,000 |
| 2025-02-24 | 1.130 | 1.170 | 1.130 | 1.160 | 1.160 | 19,000 |
| 2025-02-21 | 1.120 | 1.190 | 1.110 | 1.170 | 1.170 | 18,000 |
| 2025-02-20 | 1.130 | 1.210 | 1.120 | 1.130 | 1.130 | 28,000 |
| 2025-02-19 | 1.110 | 1.240 | 1.110 | 1.240 | 1.240 | 8,000 |
| 2025-02-18 | 1.240 | 1.240 | 1.240 | 1.240 | 1.240 | 1,000 |
| 2025-02-17 | 1.250 | 1.250 | 1.240 | 1.250 | 1.250 | 82,000 |
| 2025-02-14 | 1.140 | 1.250 | 1.140 | 1.210 | 1.210 | 579,000 |
| 2025-02-13 | 1.100 | 1.150 | 1.100 | 1.150 | 1.150 | 20,000 |
| 2025-02-12 | 1.100 | 1.180 | 1.100 | 1.180 | 1.180 | 140,000 |
| 2025-02-11 | 1.070 | 1.170 | 1.050 | 1.170 | 1.170 | 323,000 |
| 2025-02-10 | 1.020 | 1.050 | 1.020 | 1.050 | 1.050 | 49,000 |
| 2025-02-07 | 1.010 | 1.040 | 1.010 | 1.040 | 1.040 | 52,000 |
| 2025-02-05 | 1.010 | 1.060 | 1.010 | 1.060 | 1.060 | 204,000 |
| 2025-02-04 | 1.030 | 1.030 | 0.980 | 1.010 | 1.010 | 238,000 |
| 2025-02-03 | 1.050 | 1.050 | 0.950 | 0.990 | 0.990 | 82,000 |
| 2025-01-30 | 1.010 | 1.050 | 1.000 | 1.050 | 1.050 | 114,000 |
| 2025-01-28 | 1.050 | 1.050 | 1.000 | 1.030 | 1.030 | 136,000 |
| 2025-01-27 | 1.070 | 1.070 | 1.060 | 1.060 | 1.060 | 123,000 |
| 2025-01-24 | 1.080 | 1.100 | 1.080 | 1.080 | 1.080 | 35,000 |
| 2025-01-23 | 1.100 | 1.130 | 1.060 | 1.090 | 1.090 | 83,000 |
| 2025-01-22 | 1.130 | 1.140 | 1.120 | 1.140 | 1.140 | 30,000 |
| 2025-01-21 | 1.150 | 1.150 | 1.120 | 1.150 | 1.150 | 8,000 |
| 2025-01-20 | 1.130 | 1.160 | 1.130 | 1.150 | 1.150 | 36,000 |
| 2025-01-17 | 1.150 | 1.190 | 1.150 | 1.180 | 1.180 | 66,000 |
| 2025-01-16 | 1.130 | 1.170 | 1.120 | 1.150 | 1.150 | 124,000 |
| 2025-01-15 | 1.150 | 1.180 | 1.120 | 1.180 | 1.180 | 170,000 |
| 2025-01-14 | 1.150 | 1.190 | 1.140 | 1.190 | 1.190 | 62,000 |
| 2025-01-13 | 1.200 | 1.200 | 1.200 | 1.200 | 1.200 | 1,000 |
| 2025-01-10 | 1.170 | 1.170 | 1.150 | 1.170 | 1.170 | 139,000 |
| 2025-01-09 | 1.190 | 1.210 | 1.160 | 1.160 | 1.160 | 178,000 |
| 2025-01-08 | 1.210 | 1.240 | 1.190 | 1.230 | 1.230 | 53,000 |
| 2025-01-06 | 1.280 | 1.280 | 1.220 | 1.250 | 1.250 | 39,000 |
| 2025-01-03 | 1.280 | 1.280 | 1.220 | 1.280 | 1.280 | 73,000 |
| 2025-01-02 | 1.250 | 1.280 | 1.200 | 1.210 | 1.210 | 244,000 |
| 2024-12-27 | 1.260 | 1.300 | 1.260 | 1.300 | 1.300 | 2,000 |
| 2024-12-26 | 1.250 | 1.300 | 1.250 | 1.300 | 1.300 | 13,000 |
| 2024-12-20 | 1.230 | 1.350 | 1.230 | 1.350 | 1.350 | 214,000 |
| 2024-12-19 | 1.290 | 1.290 | 1.290 | 1.290 | 1.290 | 1,000 |
| 2024-12-18 | 1.220 | 1.290 | 1.220 | 1.260 | 1.260 | 69,000 |
| 2024-12-17 | 1.300 | 1.300 | 1.300 | 1.300 | 1.300 | 3,000 |
| 2024-12-16 | 1.320 | 1.320 | 1.240 | 1.290 | 1.290 | 73,000 |
| 2024-12-13 | 1.350 | 1.350 | 1.280 | 1.280 | 1.280 | 81,000 |
| 2024-12-12 | 1.350 | 1.350 | 1.350 | 1.350 | 1.350 | 9,000 |
| 2024-12-11 | 1.330 | 1.330 | 1.330 | 1.330 | 1.330 | 129,000 |
| 2024-12-10 | 1.330 | 1.350 | 1.330 | 1.350 | 1.350 | 8,000 |
| 2024-12-09 | 1.390 | 1.390 | 1.330 | 1.370 | 1.370 | 8,079,000 |
| 2024-12-06 | 1.390 | 1.390 | 1.390 | 1.390 | 1.390 | 12,000 |
| 2024-12-05 | 1.390 | 1.390 | 1.380 | 1.380 | 1.380 | 8,000 |
| 2024-12-04 | 1.380 | 1.380 | 1.330 | 1.350 | 1.350 | 162,000 |
| 2024-12-03 | 1.330 | 1.380 | 1.330 | 1.380 | 1.380 | 97,000 |
| 2024-12-02 | 1.330 | 1.350 | 1.330 | 1.350 | 1.350 | 234,000 |
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.