Italpinas Development Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-09-04 | 1.380 | 1.400 | 1.380 | 1.400 | 1.400 | 207,000 |
| 2024-09-03 | 1.420 | 1.420 | 1.320 | 1.400 | 1.400 | 51,000 |
| 2024-09-02 | 1.360 | 1.420 | 1.360 | 1.400 | 1.400 | 477,000 |
| 2024-08-30 | 1.300 | 1.430 | 1.300 | 1.400 | 1.400 | 623,000 |
| 2024-08-29 | 1.380 | 1.380 | 1.300 | 1.350 | 1.350 | 226,000 |
| 2024-08-28 | 1.400 | 1.400 | 1.380 | 1.380 | 1.380 | 150,000 |
| 2024-08-27 | 1.390 | 1.440 | 1.300 | 1.420 | 1.420 | 517,000 |
| 2024-08-22 | 1.260 | 1.450 | 1.260 | 1.450 | 1.450 | 1,748,000 |
| 2024-08-21 | 1.220 | 1.270 | 1.200 | 1.260 | 1.260 | 201,000 |
| 2024-08-20 | 1.230 | 1.260 | 1.200 | 1.240 | 1.240 | 82,000 |
| 2024-08-19 | 1.300 | 1.300 | 1.190 | 1.230 | 1.230 | 224,000 |
| 2024-08-16 | 1.270 | 1.310 | 1.240 | 1.260 | 1.260 | 189,000 |
| 2024-08-15 | 1.270 | 1.270 | 1.240 | 1.260 | 1.260 | 100,000 |
| 2024-08-14 | 1.150 | 1.310 | 1.150 | 1.300 | 1.300 | 3,791,000 |
| 2024-08-13 | 1.150 | 1.160 | 1.150 | 1.160 | 1.160 | 77,000 |
| 2024-08-12 | 1.130 | 1.160 | 1.110 | 1.160 | 1.160 | 213,000 |
| 2024-08-09 | 1.100 | 1.120 | 1.100 | 1.110 | 1.110 | 163,000 |
| 2024-08-08 | 1.090 | 1.100 | 1.040 | 1.100 | 1.100 | 610,000 |
| 2024-08-07 | 1.060 | 1.090 | 1.030 | 1.080 | 1.080 | 282,000 |
| 2024-08-06 | 1.120 | 1.120 | 1.040 | 1.050 | 1.050 | 1,366,000 |
| 2024-08-05 | 1.240 | 1.290 | 1.150 | 1.150 | 1.150 | 443,000 |
| 2024-08-02 | 1.320 | 1.320 | 1.300 | 1.300 | 1.300 | 35,000 |
| 2024-08-01 | 1.320 | 1.330 | 1.300 | 1.300 | 1.300 | 157,000 |
| 2024-07-31 | 1.300 | 1.320 | 1.270 | 1.300 | 1.300 | 330,000 |
| 2024-07-30 | 1.240 | 1.320 | 1.220 | 1.300 | 1.300 | 1,740,000 |
| 2024-07-29 | 1.320 | 1.350 | 1.270 | 1.270 | 1.270 | 1,167,000 |
| 2024-07-26 | 1.150 | 1.320 | 1.150 | 1.300 | 1.300 | 7,015,000 |
| 2024-07-25 | 1.200 | 1.200 | 1.170 | 1.200 | 1.200 | 447,000 |
| 2024-07-23 | 1.140 | 1.200 | 1.120 | 1.200 | 1.200 | 680,000 |
| 2024-07-22 | 1.180 | 1.210 | 1.150 | 1.150 | 1.150 | 1,204,000 |
| 2024-07-19 | 1.120 | 1.160 | 1.110 | 1.160 | 1.160 | 135,000 |
| 2024-07-18 | 1.150 | 1.150 | 1.100 | 1.120 | 1.120 | 506,000 |
| 2024-07-17 | 1.240 | 1.240 | 1.100 | 1.150 | 1.150 | 1,279,000 |
| 2024-07-16 | 1.180 | 1.250 | 1.180 | 1.230 | 1.230 | 1,670,000 |
| 2024-07-15 | 1.160 | 1.200 | 1.150 | 1.170 | 1.170 | 2,204,000 |
| 2024-07-12 | 1.160 | 1.160 | 1.130 | 1.160 | 1.160 | 575,000 |
| 2024-07-11 | 1.150 | 1.170 | 1.140 | 1.160 | 1.160 | 453,000 |
| 2024-07-10 | 1.110 | 1.170 | 1.110 | 1.140 | 1.140 | 1,822,000 |
| 2024-07-09 | 1.080 | 1.110 | 1.070 | 1.100 | 1.100 | 796,000 |
| 2024-07-08 | 1.100 | 1.100 | 1.060 | 1.080 | 1.080 | 304,000 |
| 2024-07-05 | 1.110 | 1.110 | 1.040 | 1.100 | 1.100 | 462,000 |
| 2024-07-04 | 1.100 | 1.100 | 1.050 | 1.050 | 1.050 | 461,000 |
| 2024-07-03 | 1.100 | 1.120 | 1.070 | 1.070 | 1.070 | 1,840,000 |
| 2024-07-02 | 1.150 | 1.150 | 1.100 | 1.110 | 1.110 | 663,000 |
| 2024-07-01 | 1.110 | 1.160 | 1.110 | 1.150 | 1.150 | 1,296,000 |
| 2024-06-28 | 1.110 | 1.160 | 1.080 | 1.130 | 1.130 | 807,000 |
| 2024-06-27 | 1.150 | 1.150 | 1.100 | 1.110 | 1.110 | 1,467,000 |
| 2024-06-26 | 1.170 | 1.170 | 1.100 | 1.130 | 1.130 | 1,444,000 |
| 2024-06-25 | 1.200 | 1.200 | 1.130 | 1.170 | 1.170 | 555,000 |
| 2024-06-24 | 1.180 | 1.220 | 1.150 | 1.170 | 1.170 | 1,449,000 |
| 2024-06-21 | 1.090 | 1.220 | 1.070 | 1.180 | 1.180 | 2,784,000 |
| 2024-06-20 | 1.190 | 1.200 | 1.110 | 1.110 | 1.110 | 1,195,000 |
| 2024-06-19 | 1.040 | 1.220 | 0.980 | 1.170 | 1.170 | 8,358,000 |
| 2024-06-18 | 0.980 | 1.030 | 0.950 | 1.030 | 1.030 | 2,976,000 |
| 2024-06-14 | 1.030 | 1.080 | 0.960 | 0.980 | 0.980 | 3,958,000 |
| 2024-06-13 | 0.980 | 1.090 | 0.980 | 1.040 | 1.040 | 26,160,000 |
| 2024-06-11 | 0.920 | 1.020 | 0.920 | 0.970 | 0.970 | 3,560,000 |
| 2024-06-10 | 0.850 | 0.920 | 0.850 | 0.920 | 0.920 | 3,705,000 |
| 2024-06-07 | 0.850 | 0.860 | 0.850 | 0.860 | 0.860 | 152,000 |
| 2024-06-06 | 0.840 | 0.860 | 0.840 | 0.860 | 0.860 | 279,000 |
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.