Italpinas Development Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-29 | 1.400 | 1.400 | 1.330 | 1.350 | 1.350 | 70,000 |
| 2024-11-28 | 1.350 | 1.420 | 1.330 | 1.350 | 1.350 | 394,000 |
| 2024-11-27 | 1.400 | 1.400 | 1.340 | 1.380 | 1.380 | 5,061,000 |
| 2024-11-26 | 1.470 | 1.530 | 1.400 | 1.450 | 1.450 | 5,468,000 |
| 2024-11-25 | 1.430 | 1.520 | 1.430 | 1.480 | 1.480 | 2,557,000 |
| 2024-11-22 | 1.350 | 1.390 | 1.330 | 1.390 | 1.390 | 5,547,000 |
| 2024-11-21 | 1.360 | 1.380 | 1.310 | 1.350 | 1.350 | 5,578,000 |
| 2024-11-20 | 1.350 | 1.360 | 1.350 | 1.360 | 1.360 | 5,121,000 |
| 2024-11-19 | 1.320 | 1.380 | 1.310 | 1.350 | 1.350 | 213,000 |
| 2024-11-18 | 1.320 | 1.390 | 1.320 | 1.320 | 1.320 | 62,000 |
| 2024-11-15 | 1.290 | 1.410 | 1.290 | 1.400 | 1.400 | 1,292,000 |
| 2024-11-14 | 1.310 | 1.390 | 1.290 | 1.290 | 1.290 | 246,000 |
| 2024-11-13 | 1.450 | 1.450 | 1.300 | 1.430 | 1.430 | 1,087,000 |
| 2024-11-12 | 1.330 | 1.440 | 1.330 | 1.430 | 1.430 | 214,000 |
| 2024-11-11 | 1.350 | 1.420 | 1.350 | 1.420 | 1.420 | 207,000 |
| 2024-11-08 | 1.360 | 1.440 | 1.360 | 1.440 | 1.440 | 238,000 |
| 2024-11-07 | 1.400 | 1.430 | 1.300 | 1.430 | 1.430 | 207,000 |
| 2024-11-06 | 1.370 | 1.430 | 1.370 | 1.430 | 1.430 | 15,000 |
| 2024-11-05 | 1.350 | 1.440 | 1.350 | 1.440 | 1.440 | 218,000 |
| 2024-11-04 | 1.400 | 1.400 | 1.400 | 1.400 | 1.400 | 147,000 |
| 2024-10-31 | 1.350 | 1.400 | 1.350 | 1.400 | 1.400 | 204,000 |
| 2024-10-30 | 1.400 | 1.420 | 1.400 | 1.420 | 1.420 | 154,000 |
| 2024-10-29 | 1.340 | 1.440 | 1.340 | 1.440 | 1.440 | 4,000 |
| 2024-10-28 | 1.400 | 1.400 | 1.310 | 1.350 | 1.350 | 280,000 |
| 2024-10-25 | 1.450 | 1.450 | 1.450 | 1.450 | 1.450 | 150,000 |
| 2024-10-24 | 1.430 | 1.430 | 1.410 | 1.430 | 1.430 | 310,000 |
| 2024-10-23 | 1.430 | 1.430 | 1.430 | 1.430 | 1.430 | 45,000 |
| 2024-10-22 | 1.460 | 1.460 | 1.430 | 1.440 | 1.440 | 83,000 |
| 2024-10-21 | 1.420 | 1.420 | 1.420 | 1.420 | 1.420 | 216,000 |
| 2024-10-18 | 1.470 | 1.470 | 1.450 | 1.450 | 1.450 | 51,000 |
| 2024-10-17 | 1.420 | 1.470 | 1.420 | 1.470 | 1.470 | 447,000 |
| 2024-10-16 | 1.420 | 1.450 | 1.420 | 1.450 | 1.450 | 166,000 |
| 2024-10-15 | 1.430 | 1.450 | 1.420 | 1.450 | 1.450 | 50,000 |
| 2024-10-14 | 1.460 | 1.460 | 1.410 | 1.430 | 1.430 | 98,000 |
| 2024-10-10 | 1.420 | 1.450 | 1.400 | 1.450 | 1.450 | 61,000 |
| 2024-10-09 | 1.450 | 1.450 | 1.450 | 1.450 | 1.450 | 180,000 |
| 2024-10-08 | 1.430 | 1.490 | 1.420 | 1.450 | 1.450 | 228,000 |
| 2024-10-07 | 1.450 | 1.490 | 1.450 | 1.450 | 1.450 | 90,000 |
| 2024-10-04 | 1.520 | 1.520 | 1.510 | 1.510 | 1.510 | 3,000 |
| 2024-10-03 | 1.520 | 1.530 | 1.440 | 1.500 | 1.500 | 763,000 |
| 2024-10-02 | 1.490 | 1.520 | 1.400 | 1.520 | 1.520 | 422,000 |
| 2024-10-01 | 1.490 | 1.500 | 1.310 | 1.480 | 1.480 | 518,000 |
| 2024-09-30 | 1.420 | 1.540 | 1.420 | 1.460 | 1.460 | 304,000 |
| 2024-09-27 | 1.500 | 1.500 | 1.420 | 1.460 | 1.460 | 31,000 |
| 2024-09-26 | 1.510 | 1.540 | 1.500 | 1.500 | 1.500 | 132,000 |
| 2024-09-25 | 1.540 | 1.540 | 1.450 | 1.540 | 1.540 | 424,000 |
| 2024-09-24 | 1.540 | 1.550 | 1.500 | 1.500 | 1.500 | 19,000 |
| 2024-09-23 | 1.470 | 1.550 | 1.470 | 1.500 | 1.500 | 1,512,000 |
| 2024-09-20 | 1.470 | 1.470 | 1.450 | 1.470 | 1.470 | 413,000 |
| 2024-09-19 | 1.440 | 1.480 | 1.420 | 1.470 | 1.470 | 140,000 |
| 2024-09-18 | 1.420 | 1.480 | 1.420 | 1.430 | 1.430 | 858,000 |
| 2024-09-17 | 1.300 | 1.410 | 1.300 | 1.410 | 1.410 | 325,000 |
| 2024-09-16 | 1.380 | 1.390 | 1.360 | 1.360 | 1.360 | 471,000 |
| 2024-09-13 | 1.410 | 1.410 | 1.390 | 1.390 | 1.390 | 194,000 |
| 2024-09-12 | 1.410 | 1.420 | 1.380 | 1.410 | 1.410 | 559,000 |
| 2024-09-11 | 1.400 | 1.420 | 1.370 | 1.410 | 1.410 | 207,000 |
| 2024-09-10 | 1.380 | 1.420 | 1.380 | 1.400 | 1.400 | 63,000 |
| 2024-09-09 | 1.390 | 1.400 | 1.320 | 1.380 | 1.380 | 391,000 |
| 2024-09-06 | 1.380 | 1.390 | 1.350 | 1.390 | 1.390 | 216,000 |
| 2024-09-05 | 1.420 | 1.420 | 1.350 | 1.400 | 1.400 | 442,000 |
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.